Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	15.280	15.290	14.820	14.820	14.105	2,700
2025-08-04	15.040	15.300	15.040	15.300	14.562	200
2025-08-01	14.770	14.770	14.750	14.750	14.038	2,500
2025-07-31	14.800	14.800	14.800	14.800	14.086	100
2025-07-30	14.800	14.800	14.800	14.800	14.086	400
2025-07-29	14.930	14.930	14.910	14.910	14.191	300
2025-07-28	14.920	14.920	14.910	14.910	14.191	300
2025-07-25	15.390	15.390	14.910	14.910	14.191	2,000
2025-07-24	15.390	15.390	15.380	15.390	14.647	1,300
2025-07-23	15.180	15.190	15.180	15.180	14.448	400
2025-07-22	15.190	15.190	15.190	15.190	14.457	300
2025-07-21	14.750	15.190	14.750	15.190	14.457	1,300
2025-07-18	14.810	14.810	14.750	14.750	14.038	1,400
2025-07-17	14.920	14.920	14.920	14.920	14.200	200
2025-07-16	15.390	15.390	15.390	15.390	14.647	0
2025-07-15	15.430	15.430	15.390	15.390	14.647	200
2025-07-14	14.810	14.890	14.750	14.890	14.172	2,100
2025-07-11	15.560	15.560	15.560	15.560	14.809	100
2025-07-10	14.760	15.550	14.750	15.550	14.800	1,000
2025-07-09	15.050	15.050	15.050	15.050	14.324	100
2025-07-08	15.050	15.050	15.000	15.050	14.324	500
2025-07-07	14.750	14.750	14.750	14.750	14.038	400
2025-07-04	15.120	15.120	15.110	15.110	14.381	200
2025-07-03	14.990	15.120	14.990	15.120	14.390	500
2025-07-02	14.920	14.920	14.630	14.650	13.943	300
2025-07-01	15.030	15.030	14.530	14.910	14.191	2,900
2025-06-30	15.170	15.200	15.150	15.200	14.467	300
2025-06-27	15.100	15.100	15.100	15.100	14.371	500
2025-06-26	15.520	15.520	15.520	15.520	14.771	100
2025-06-25	15.490	15.840	15.020	15.840	15.076	2,600
2025-06-24	15.200	15.200	15.200	15.200	14.467	2,900
2025-06-23	15.490	15.500	15.200	15.200	14.467	1,400
2025-06-20	14.950	14.950	14.950	14.950	14.229	0
2025-06-18	14.950	14.950	14.950	14.950	14.229	0
2025-06-17	14.950	14.950	14.950	14.950	14.229	100
2025-06-16	15.010	15.010	15.010	15.010	14.286	0
2025-06-13	15.010	15.010	15.010	15.010	14.286	300
2025-06-12	15.000	15.000	15.000	15.000	14.276	0
2025-06-11	15.020	15.020	15.000	15.000	14.276	600
2025-06-10	14.790	14.790	14.790	14.790	14.076	0
2025-06-09	14.790	14.790	14.790	14.790	14.076	500
2025-06-06	14.800	14.800	14.800	14.800	14.086	200
2025-06-05	14.850	14.850	14.760	14.760	14.048	200
2025-06-04	14.690	14.850	14.690	14.720	14.010	600
2025-06-03	14.690	15.020	14.690	15.020	14.295	2,000
2025-06-02	15.010	15.010	14.670	14.670	13.962	4,300
2025-05-30	14.680	15.020	14.680	15.020	14.295	3,600
2025-05-29	15.000	15.000	14.670	14.670	13.962	12,100
2025-05-28	15.320	15.510	14.660	14.660	13.953	1,600
2025-05-27	15.310	15.320	15.310	15.320	14.581	400
2025-05-26	15.000	15.000	15.000	15.000	14.276	100
2025-05-23	14.600	14.600	14.600	14.600	13.896	100
2025-05-22	14.850	14.850	14.540	14.540	13.838	1,200
2025-05-21	15.000	15.110	14.800	14.800	14.086	800
2025-05-20	15.400	15.400	15.000	15.000	14.276	200
2025-05-19	15.880	15.880	15.060	15.060	14.333	200
2025-05-16	15.000	15.500	15.000	15.000	14.276	900
2025-05-15	15.380	15.500	14.850	15.500	14.752	21,000
2025-05-14	14.800	14.950	14.600	14.820	14.105	500
2025-05-13	14.890	15.500	14.800	15.500	14.752	1,900

← NewerPage 6 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.