Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	14.990	15.390	14.990	15.390	14.581	200
2024-11-07	14.350	15.550	14.350	14.990	14.202	4,500
2024-11-06	15.000	15.000	15.000	15.000	14.211	100
2024-11-05	15.000	15.000	15.000	15.000	14.211	0
2024-11-04	15.000	15.000	14.360	15.000	14.211	300
2024-11-01	14.590	15.000	14.350	15.000	14.211	1,400
2024-10-31	14.950	14.950	14.950	14.950	14.164	0
2024-10-30	14.950	14.950	14.950	14.950	14.164	0
2024-10-29	14.950	14.950	14.950	14.950	14.164	100
2024-10-28	14.310	15.380	14.310	15.350	14.543	1,300
2024-10-25	15.400	15.400	15.400	15.400	14.590	300
2024-10-24	15.400	15.400	15.400	15.400	14.590	0
2024-10-23	14.990	15.400	14.990	15.400	14.590	500
2024-10-22	14.930	14.950	14.500	14.500	13.738	300
2024-10-21	14.950	14.950	14.950	14.950	14.164	0
2024-10-18	14.950	14.950	14.950	14.950	14.164	0
2024-10-17	14.950	14.950	14.950	14.950	14.164	0
2024-10-16	14.780	14.950	14.780	14.950	14.164	1,700
2024-10-15	14.790	14.790	14.790	14.790	14.012	0
2024-10-14	14.790	14.790	14.790	14.790	14.012	100
2024-10-11	14.500	14.500	14.500	14.500	13.738	100
2024-10-10	14.940	14.940	14.230	14.270	13.520	300
2024-10-09	14.600	14.600	14.600	14.600	13.832	300
2024-10-08	14.600	14.600	14.600	14.600	13.832	800
2024-10-07	14.600	14.600	14.600	14.600	13.832	200
2024-10-04	14.610	15.000	14.610	14.630	13.861	500
2024-10-03	14.900	14.900	14.900	14.900	14.117	200
2024-10-02	15.140	15.140	14.600	14.600	13.832	900
2024-10-01	14.670	14.670	14.600	14.600	13.832	1,500
2024-09-30	15.190	15.190	15.190	15.190	14.391	200
2024-09-27	15.200	15.200	15.200	15.200	14.401	100
2024-09-26	14.810	15.400	14.810	15.010	14.221	1,200
2024-09-25	14.730	14.800	14.730	14.800	14.022	1,000
2024-09-24	14.710	15.350	14.710	14.720	13.946	600
2024-09-23	15.250	15.250	14.900	14.900	14.117	300
2024-09-20	14.940	15.280	14.900	15.280	14.477	1,200
2024-09-19	15.050	15.400	15.050	15.390	14.581	1,100
2024-09-18	14.800	15.000	14.700	15.000	14.211	5,300
2024-09-17	15.000	15.000	14.910	14.920	14.135	2,100
2024-09-16	15.340	15.340	14.940	15.090	14.297	1,100
2024-09-13	14.920	14.990	14.910	14.920	14.135	900
2024-09-12	15.100	15.130	14.900	14.900	14.117	4,000
2024-09-11	15.020	15.400	15.020	15.400	14.590	500
2024-09-10	15.390	15.390	15.000	15.390	14.581	2,000
2024-09-09	15.440	15.550	15.300	15.300	14.495	1,300
2024-09-06	15.100	15.460	15.010	15.460	14.647	2,600
2024-09-05	14.300	15.500	14.300	15.250	14.448	10,800
2024-09-04	14.800	15.400	14.600	15.100	14.306	10,900
2024-09-03	14.780	14.800	14.600	14.800	14.022	4,800
2024-09-02	15.000	15.000	13.900	14.550	13.785	9,800
2024-08-30	13.550	13.600	13.500	13.550	12.838	8,100
2024-08-29	13.530	13.530	13.530	13.530	12.819	0
2024-08-28	13.500	13.550	13.500	13.530	12.819	400
2024-08-27	13.510	13.940	13.220	13.220	12.525	5,400
2024-08-26	14.000	14.050	13.650	13.900	13.169	3,900
2024-08-23	13.390	14.500	13.150	14.000	13.264	11,300
2024-08-22	13.900	13.900	13.050	13.200	12.506	7,700
2024-08-21	13.600	14.190	13.000	13.050	12.364	417,100
2024-08-20	13.260	14.210	13.250	14.210	13.463	1,700
2024-08-19	14.900	14.900	13.700	14.000	13.264	4,000

← NewerPage 9 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.