Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	13.700	13.700	13.700	13.700	12.980	600
2025-02-07	13.700	13.700	13.700	13.700	12.980	1,100
2025-02-06	13.620	13.620	13.620	13.620	12.904	0
2025-02-05	13.700	13.700	13.620	13.620	12.904	600
2025-02-04	13.610	13.700	13.610	13.700	12.980	600
2025-02-03	13.250	13.700	13.250	13.700	12.980	2,900
2025-01-31	14.100	14.100	13.700	13.700	12.980	10,600
2025-01-30	14.100	14.100	14.100	14.100	13.359	0
2025-01-29	14.100	14.300	14.100	14.100	13.359	500
2025-01-28	14.100	14.100	14.100	14.100	13.359	600
2025-01-27	13.990	14.100	13.990	14.100	13.359	200
2025-01-24	13.990	13.990	13.990	13.990	13.254	300
2025-01-23	13.990	13.990	13.990	13.990	13.254	100
2025-01-22	13.790	13.990	13.750	13.990	13.254	3,300
2025-01-21	13.800	13.800	13.800	13.800	13.074	0
2025-01-20	13.680	13.800	13.680	13.800	13.074	500
2025-01-17	13.300	13.300	13.300	13.300	12.601	200
2025-01-16	13.200	13.200	13.200	13.200	12.506	400
2025-01-15	13.140	13.440	13.140	13.440	12.733	800
2025-01-14	13.030	13.030	13.030	13.030	12.345	0
2025-01-13	13.100	13.100	13.030	13.030	12.345	200
2025-01-10	13.100	13.100	13.100	13.100	12.411	0
2025-01-09	13.100	13.100	13.100	13.100	12.411	2,600
2025-01-08	13.030	13.030	13.020	13.020	12.335	500
2025-01-07	13.970	13.970	13.970	13.970	13.235	9,100
2025-01-06	13.970	14.000	13.970	14.000	13.264	1,000
2025-01-03	13.200	13.200	13.200	13.200	12.506	200
2025-01-02	13.100	13.120	13.100	13.110	12.421	1,500
2024-12-30	13.500	13.500	13.500	13.500	12.790	1,400
2024-12-27	13.460	13.460	13.460	13.460	12.752	600
2024-12-26	13.390	13.390	13.350	13.350	12.648	700
2024-12-23	13.390	13.390	13.390	13.390	12.686	300
2024-12-20	13.390	13.500	13.390	13.500	12.790	500
2024-12-19	13.900	13.900	13.900	13.900	13.169	0
2024-12-18	13.560	13.900	13.560	13.900	13.169	200
2024-12-17	13.560	13.560	13.560	13.560	12.847	0
2024-12-16	13.560	13.560	13.560	13.560	12.847	0
2024-12-13	13.560	13.560	13.560	13.560	12.847	0
2024-12-12	14.000	14.000	13.560	13.560	12.847	400
2024-12-11	13.650	13.650	13.650	13.650	12.932	0
2024-12-10	13.650	13.650	13.650	13.650	12.932	0
2024-12-09	13.860	13.860	13.650	13.650	12.932	500
2024-12-06	13.220	14.400	13.220	13.980	13.245	7,900
2024-12-05	13.290	13.450	13.260	13.400	12.695	2,200
2024-12-04	13.680	13.820	13.210	13.400	12.695	2,400
2024-12-03	13.790	13.910	13.630	13.630	12.913	600
2024-12-02	14.290	14.290	13.360	13.360	12.658	3,700
2024-11-29	14.270	14.270	14.000	14.250	13.501	500
2024-11-28	13.900	14.000	13.900	14.000	13.264	3,700
2024-11-27	13.520	14.000	13.520	13.960	13.226	16,000
2024-11-26	13.310	13.800	13.310	13.700	12.980	6,700
2024-11-25	13.480	13.650	13.480	13.590	12.875	8,200
2024-11-22	13.150	13.390	13.100	13.380	12.676	4,600
2024-11-21	13.000	13.350	13.000	13.120	12.430	151,500
2024-11-19	15.160	15.160	15.160	15.160	14.363	100
2024-11-18	15.540	15.540	15.540	15.540	14.723	900
2024-11-14	15.530	15.540	15.530	15.540	14.723	1,100
2024-11-13	15.530	15.540	15.530	15.540	14.723	800
2024-11-12	15.380	15.550	15.250	15.540	14.723	3,300
2024-11-11	15.390	15.390	15.390	15.390	14.581	0

← NewerPage 8 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.