Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	13.110	13.110	13.110	13.110	13.110	0
2026-10-14	13.110	13.110	13.110	13.110	13.110	200
2026-10-13	13.770	13.770	13.770	13.770	13.770	0
2026-10-09	13.770	13.770	13.770	13.770	13.770	600
2026-10-08	13.100	13.900	13.100	13.900	13.900	300
2026-10-07	13.250	13.900	13.250	13.900	13.900	500
2026-10-06	12.850	12.850	12.850	12.850	12.850	0
2026-10-05	12.850	12.850	12.850	12.850	12.850	1,300
2026-10-02	12.850	12.850	12.850	12.850	12.850	0
2026-10-01	12.850	12.850	12.850	12.850	12.850	0
2026-09-30	12.850	12.850	12.850	12.850	12.850	0
2026-09-29	12.850	12.850	12.850	12.850	12.850	100
2026-09-28	12.850	12.850	12.850	12.850	12.850	100
2026-09-25	12.300	12.300	12.300	12.300	12.300	0
2026-09-24	12.300	12.300	12.300	12.300	12.300	0
2026-09-23	12.300	12.300	12.300	12.300	12.300	200
2026-09-22	12.300	12.300	12.300	12.300	12.300	0
2026-09-21	12.300	12.300	12.300	12.300	12.300	100
2026-09-18	12.250	12.250	12.250	12.250	12.250	0
2026-09-17	12.250	12.250	12.250	12.250	12.250	0
2026-09-16	12.250	12.250	12.250	12.250	12.250	0
2026-09-15	12.250	12.250	12.250	12.250	12.250	0
2026-09-14	12.750	12.750	12.250	12.250	12.250	1,000
2026-09-11	12.490	12.490	12.490	12.490	12.490	0
2026-09-10	12.490	12.490	12.490	12.490	12.490	0
2026-09-09	12.490	12.490	12.490	12.490	12.490	200
2026-09-08	12.250	12.500	12.250	12.500	12.500	1,100
2026-09-07	12.300	12.300	12.300	12.300	12.300	0
2026-09-04	12.300	12.300	12.300	12.300	12.300	200
2026-09-03	11.900	11.900	11.900	11.900	11.900	100
2026-09-02	12.000	12.000	11.230	11.240	11.240	500
2026-09-01	11.150	11.230	11.150	11.230	11.230	1,900
2026-08-31	11.500	11.500	11.500	11.500	11.500	0
2026-08-28	11.500	11.500	11.500	11.500	11.500	0
2026-08-27	11.500	11.500	11.500	11.500	11.500	0
2026-08-26	11.500	11.500	11.500	11.500	11.500	100
2026-08-25	10.950	10.950	10.950	10.950	10.950	100
2026-08-24	10.990	10.990	10.990	10.990	10.990	100
2026-08-21	10.990	10.990	10.990	10.990	10.990	100
2026-08-20	10.850	10.850	10.550	10.550	10.550	200
2026-08-19	10.720	10.720	10.720	10.720	10.720	100
2026-08-18	11.050	11.050	11.050	11.050	11.050	0
2026-08-17	11.050	11.050	11.050	11.050	11.050	500
2026-08-14	11.900	11.900	11.700	11.700	11.700	200
2026-08-13	11.950	11.950	11.900	11.900	11.900	200
2026-08-12	11.950	11.950	11.950	11.950	11.950	100
2026-08-11	11.200	11.200	11.200	11.200	11.200	0
2026-08-10	11.200	11.200	11.200	11.200	11.200	100
2026-08-07	12.300	12.300	11.990	11.990	11.990	800
2026-08-06	11.720	11.720	11.720	11.720	11.720	100
2026-08-05	12.000	12.000	12.000	12.000	12.000	100
2026-08-04	12.000	12.000	12.000	12.000	12.000	300
2026-08-03	12.290	12.300	12.290	12.300	12.300	600
2026-07-31	12.010	12.010	12.010	12.010	12.010	300
2026-07-30	12.010	12.010	12.010	12.010	12.010	600
2026-07-29	11.990	11.990	11.990	11.990	11.990	300
2026-07-28	12.100	12.100	11.990	11.990	11.990	400
2026-07-27	12.250	12.250	12.250	12.250	12.250	0
2026-07-24	12.250	12.250	12.250	12.250	12.250	0
2026-07-23	12.100	12.250	12.100	12.250	12.250	400

Page 1 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.