Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	12.690	12.690	12.500	12.500	11.897	200
2025-10-27	12.700	12.700	12.690	12.690	12.078	400
2025-10-24	12.690	12.690	12.690	12.690	12.078	0
2025-10-23	12.690	12.690	12.690	12.690	12.078	0
2025-10-22	12.690	12.690	12.690	12.690	12.078	0
2025-10-21	12.690	12.690	12.690	12.690	12.078	200
2025-10-20	12.760	13.000	12.760	12.770	12.154	600
2025-10-17	12.600	12.600	12.600	12.600	11.992	600
2025-10-16	12.310	12.310	12.300	12.300	11.706	800
2025-10-15	12.270	12.490	12.120	12.300	11.706	2,500
2025-10-14	12.740	12.740	12.740	12.740	12.125	0
2025-10-13	12.740	12.740	12.740	12.740	12.125	0
2025-10-10	12.840	12.840	12.740	12.740	12.125	300
2025-10-09	12.310	12.550	12.260	12.260	11.668	600
2025-10-08	12.320	12.320	12.310	12.310	11.716	300
2025-10-07	12.380	12.700	12.210	12.210	11.621	1,600
2025-10-06	12.520	12.600	12.520	12.600	11.992	300
2025-10-03	12.790	13.300	12.790	13.290	12.649	1,100
2025-10-02	12.500	12.500	12.160	12.300	11.706	1,300
2025-10-01	12.790	12.790	12.500	12.500	11.897	2,700
2025-09-30	12.990	13.640	12.520	12.520	11.916	2,400
2025-09-29	13.000	13.000	12.670	12.680	12.068	300
2025-09-26	12.900	13.000	12.900	13.000	12.373	700
2025-09-25	12.660	12.900	12.660	12.900	12.278	1,000
2025-09-24	12.640	12.670	12.640	12.670	12.059	800
2025-09-23	12.630	12.650	12.630	12.650	12.040	600
2025-09-22	12.990	12.990	12.890	12.890	12.268	600
2025-09-19	12.760	12.900	12.760	12.900	12.278	800
2025-09-18	12.950	13.000	12.950	13.000	12.373	300
2025-09-17	13.000	13.000	12.950	12.950	12.325	300
2025-09-16	12.760	12.990	12.750	12.750	12.135	1,200
2025-09-15	12.700	12.870	12.660	12.800	12.182	1,000
2025-09-12	13.060	13.480	12.610	12.620	12.011	7,100
2025-09-11	13.500	13.600	13.480	13.480	12.830	4,200
2025-09-10	13.250	13.340	13.000	13.340	12.696	1,200
2025-09-09	13.710	13.730	13.000	13.030	12.401	15,800
2025-09-08	14.190	14.190	13.700	13.700	13.039	3,700
2025-09-05	14.620	14.620	14.620	14.620	13.915	100
2025-09-04	13.710	13.780	13.620	13.750	13.087	2,300
2025-09-03	14.180	14.180	14.180	14.180	13.496	0
2025-09-02	14.750	15.180	13.520	14.180	13.496	1,800
2025-09-01	14.360	14.440	14.360	14.430	13.734	11,800
2025-08-29	14.740	14.750	14.740	14.750	14.038	200
2025-08-28	14.360	14.490	14.350	14.490	13.791	500
2025-08-27	14.390	14.790	14.390	14.750	14.038	1,500
2025-08-26	14.350	14.350	14.350	14.350	13.658	0
2025-08-25	14.350	14.350	14.350	14.350	13.658	100
2025-08-22	14.400	14.400	14.350	14.400	13.705	1,400
2025-08-21	13.700	13.700	13.700	13.700	13.039	0
2025-08-20	13.760	14.400	13.700	13.700	13.039	400
2025-08-19	13.300	13.760	13.100	13.760	13.096	1,400
2025-08-18	12.970	14.250	12.970	13.210	12.573	700
2025-08-15	14.100	14.100	13.950	14.090	13.410	900
2025-08-14	14.800	14.800	13.480	14.440	13.743	11,900
2025-08-13	15.000	15.000	14.990	14.990	14.267	400
2025-08-12	15.320	15.330	15.000	15.000	14.276	2,600
2025-08-11	15.700	15.700	15.700	15.700	14.942	0
2025-08-08	15.890	15.890	15.700	15.700	14.942	2,600
2025-08-07	14.770	15.290	14.770	15.000	14.276	7,100
2025-08-06	15.180	15.180	14.820	14.820	14.105	600

← NewerPage 5 of 21 · 1,250 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.