Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.000	14.550	14.000	14.400	13.705	800
2025-05-09	13.600	13.600	13.600	13.600	12.944	100
2025-05-08	13.600	13.600	13.600	13.600	12.944	0
2025-05-07	14.200	14.200	13.600	13.600	12.944	800
2025-05-06	13.600	14.190	13.600	14.190	13.505	2,600
2025-05-05	13.770	13.770	13.770	13.770	13.106	200
2025-05-02	14.100	14.100	14.100	14.100	13.420	0
2025-04-30	14.100	14.100	14.100	14.100	13.420	0
2025-04-29	14.110	14.110	14.100	14.100	13.420	200
2025-04-28	14.000	14.000	14.000	14.000	13.264	400
2025-04-25	14.000	14.000	14.000	14.000	13.264	0
2025-04-24	14.000	14.000	14.000	14.000	13.264	200
2025-04-23	14.000	14.000	14.000	14.000	13.264	300
2025-04-22	14.000	14.000	13.620	13.760	13.036	1,300
2025-04-17	14.000	14.000	14.000	14.000	13.264	0
2025-04-16	13.900	14.200	13.900	14.000	13.264	1,500
2025-04-15	13.900	13.900	13.900	13.900	13.169	500
2025-04-14	13.330	13.330	13.330	13.330	12.629	0
2025-04-11	13.400	13.400	13.330	13.330	12.629	300
2025-04-10	13.520	13.520	13.400	13.400	12.695	1,300
2025-04-09	13.600	13.600	13.600	13.600	12.885	200
2025-04-08	13.990	13.990	13.990	13.990	13.254	200
2025-04-07	13.590	13.590	13.020	13.500	12.790	500
2025-04-04	14.000	14.000	14.000	14.000	13.264	0
2025-04-03	14.000	14.000	14.000	14.000	13.264	500
2025-04-02	14.000	14.000	14.000	14.000	13.264	0
2025-04-01	14.400	14.400	13.670	14.000	13.264	2,000
2025-03-31	14.200	14.200	14.200	14.200	13.453	100
2025-03-28	13.800	14.500	13.370	14.500	13.738	9,500
2025-03-27	14.450	14.450	14.450	14.450	13.690	0
2025-03-26	13.260	14.450	13.260	14.450	13.690	1,600
2025-03-25	14.100	14.100	14.100	14.100	13.359	200
2025-03-24	14.500	14.500	14.500	14.500	13.738	0
2025-03-21	14.500	14.500	14.500	14.500	13.738	0
2025-03-20	14.500	14.500	14.500	14.500	13.738	0
2025-03-19	14.500	14.500	14.500	14.500	13.738	0
2025-03-18	14.500	14.500	14.500	14.500	13.738	100
2025-03-17	13.880	14.300	13.880	14.300	13.548	2,000
2025-03-14	13.880	13.880	13.880	13.880	13.150	200
2025-03-13	13.770	13.770	13.770	13.770	13.046	100
2025-03-12	13.410	13.410	13.410	13.410	12.705	100
2025-03-11	13.500	13.500	13.500	13.500	12.790	1,000
2025-03-10	13.500	13.500	13.500	13.500	12.790	100
2025-03-07	13.750	13.900	13.750	13.900	13.169	2,600
2025-03-06	13.590	13.590	13.310	13.460	12.752	1,500
2025-03-05	13.320	13.550	13.210	13.550	12.838	3,300
2025-02-28	13.220	13.800	13.220	13.800	13.074	300
2025-02-27	13.500	13.500	13.500	13.500	12.790	100
2025-02-26	13.310	13.690	13.310	13.530	12.819	1,600
2025-02-25	13.880	13.880	13.370	13.370	12.667	200
2025-02-24	13.900	13.900	13.900	13.900	13.169	0
2025-02-21	13.900	13.900	13.900	13.900	13.169	100
2025-02-20	13.400	13.400	13.360	13.360	12.658	1,500
2025-02-19	13.500	13.500	13.500	13.500	12.790	0
2025-02-18	13.500	13.500	13.500	13.500	12.790	300
2025-02-17	13.410	14.000	13.410	13.900	13.169	600
2025-02-14	13.700	13.700	13.700	13.700	12.980	0
2025-02-13	13.700	13.700	13.700	13.700	12.980	0
2025-02-12	13.700	13.700	13.700	13.700	12.980	0
2025-02-11	13.700	13.700	13.700	13.700	12.980	700

← NewerPage 7 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.