Electro Aço Altona S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.613	13.613	13.593	13.613	13.424	503
2026-04-24	13.801	13.801	13.792	13.792	13.600	1,007
2026-04-23	13.821	13.821	13.821	13.821	13.629	0
2026-04-22	13.504	13.821	13.504	13.821	13.629	705
2026-04-20	13.650	13.650	13.650	13.650	13.460	0
2026-04-17	13.700	13.700	13.650	13.650	13.460	2,300
2026-04-16	13.640	13.640	13.640	13.640	13.451	200
2026-04-15	13.870	13.870	13.600	13.600	13.411	900
2026-04-14	13.610	13.610	13.610	13.610	13.421	0
2026-04-13	13.810	13.810	13.610	13.610	13.421	1,500
2026-04-10	13.980	14.700	13.810	13.810	13.618	3,100
2026-04-09	13.700	13.700	13.700	13.700	13.510	100
2026-04-08	14.000	14.000	13.990	13.990	13.796	300
2026-04-07	13.900	13.900	13.900	13.900	13.707	400
2026-04-06	13.600	13.600	13.210	13.600	13.411	400
2026-04-02	13.780	13.780	13.500	13.550	13.362	1,400
2026-04-01	14.000	14.000	13.700	13.850	13.658	2,900
2026-03-31	13.650	13.890	13.640	13.850	13.658	2,300
2026-03-30	13.900	13.900	13.900	13.900	13.707	0
2026-03-27	13.900	13.900	13.900	13.900	13.707	0
2026-03-26	13.900	13.900	13.900	13.900	13.707	0
2026-03-25	13.900	13.900	13.900	13.900	13.707	0
2026-03-24	13.900	13.900	13.900	13.900	13.707	200
2026-03-23	13.870	13.870	13.870	13.870	13.677	0
2026-03-20	13.910	13.990	13.870	13.870	13.677	500
2026-03-19	14.100	14.100	14.050	14.050	13.855	200
2026-03-18	14.180	14.180	14.180	14.180	13.983	0
2026-03-17	14.060	14.180	14.060	14.180	13.983	2,300
2026-03-16	13.960	14.060	13.960	14.060	13.865	300
2026-03-13	14.020	14.020	13.960	13.960	13.766	3,000
2026-03-12	14.010	14.010	14.010	14.010	13.815	100
2026-03-11	14.200	14.200	14.200	14.200	14.003	100
2026-03-10	14.450	14.450	14.100	14.430	14.230	3,100
2026-03-09	14.500	14.500	14.430	14.430	14.230	300
2026-03-06	14.550	14.560	14.550	14.560	14.358	2,700
2026-03-05	14.560	14.560	14.550	14.560	14.358	800
2026-03-04	14.150	14.550	14.150	14.550	14.348	500
2026-03-03	14.010	14.010	14.010	14.010	13.815	300
2026-03-02	13.500	14.000	13.400	14.000	13.806	400
2026-02-27	14.560	14.560	14.550	14.560	14.358	1,200
2026-02-26	14.550	14.550	14.550	14.550	14.348	1,600
2026-02-25	14.560	14.560	14.520	14.560	14.358	4,400
2026-02-24	14.490	14.560	14.490	14.520	14.318	1,800
2026-02-23	14.560	14.560	14.010	14.500	14.299	1,800
2026-02-20	14.140	14.500	14.140	14.500	14.299	1,200
2026-02-19	14.010	14.010	14.010	14.010	13.815	100
2026-02-18	14.000	14.100	14.000	14.100	13.904	900
2026-02-13	13.950	14.100	13.870	14.100	13.904	1,300
2026-02-12	14.150	14.150	14.150	14.150	13.953	300
2026-02-11	14.040	14.150	14.040	14.150	13.953	1,200
2026-02-10	14.200	14.300	14.200	14.300	14.101	900
2026-02-09	14.190	14.200	14.190	14.190	13.993	400
2026-02-06	14.200	14.200	14.010	14.010	13.815	400
2026-02-05	14.270	14.350	14.200	14.200	14.003	2,100
2026-02-04	14.200	14.290	14.000	14.120	13.924	2,900
2026-02-03	14.500	14.570	14.250	14.560	14.358	3,100
2026-02-02	14.390	14.500	14.390	14.500	14.299	8,400
2026-01-30	14.480	14.480	14.400	14.400	14.200	300
2026-01-29	14.100	14.500	14.060	14.500	14.299	1,800
2026-01-28	14.500	14.500	14.000	14.000	13.806	2,400

← NewerPage 3 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.1893 BRL
2025-12-15	0.2383 BRL
2025-04-29	0.0637 BRL
2024-04-26	0.1539 BRL
2023-06-30	0.2147 BRL
2022-04-27	0.0909 BRL
2022-01-19	0.8789 BRL
2021-12-14	0.0889 BRL
2021-04-29	0.0928 BRL
2020-05-28	0.0182 BRL
2019-05-02	0.0423 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.