ACO ALTONA ON EDJ - Price History
Monthly price history for EALT3.SA (ACO ALTONA ON EDJ)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$10.20 | R$10.20 |
| April 2024 | R$9.87 | R$9.87 |
| March 2024 | R$10 | R$10 |
| February 2024 | R$10.39 | R$10.39 |
| January 2024 | R$10.15 | R$10.15 |
| December 2023 | R$9.80 | R$9.80 |
| November 2023 | R$9.10 | R$9.10 |
| October 2023 | R$7.40 | R$7.40 |
| September 2023 | R$8.39 | R$8.39 |
| August 2023 | R$8.08 | R$8.08 |
| July 2023 | R$8.05 | R$8.05 |
| June 2023 | R$8.02 | R$8.02 |
| May 2023 | R$8.49 | R$8.72 |
| April 2023 | R$8.47 | R$8.70 |
| March 2023 | R$7.40 | R$7.60 |
| February 2023 | R$7.89 | R$8.10 |
| January 2023 | R$8.76 | R$9 |
| December 2022 | R$8.76 | R$9 |
| November 2022 | R$8.07 | R$8.29 |
| October 2022 | R$8.79 | R$9.03 |
| September 2022 | R$9.24 | R$9.49 |
| August 2022 | R$9.61 | R$9.87 |
| July 2022 | R$7.96 | R$8.18 |
| June 2022 | R$7.20 | R$7.40 |
| May 2022 | R$9.35 | R$9.60 |
| April 2022 | R$9.25 | R$9.50 |
| March 2022 | R$9.07 | R$9.60 |
| February 2022 | R$9.80 | R$10.38 |
| January 2022 | R$10.26 | R$10.86 |
| December 2021 | R$10.76 | R$12.45 |
| November 2021 | R$9.53 | R$11.10 |
| October 2021 | R$10.13 | R$11.80 |
| September 2021 | R$10.24 | R$11.92 |
| August 2021 | R$10.32 | R$12.02 |
| July 2021 | R$11.17 | R$13.01 |
| June 2021 | R$12.70 | R$14.79 |
| May 2021 | R$13.10 | R$15.26 |
| April 2021 | R$13.79 | R$16.06 |
| March 2021 | R$13.43 | R$15.91 |
| February 2021 | R$14.10 | R$16.70 |
| January 2021 | R$12.66 | R$15 |
| December 2020 | R$10.83 | R$12.83 |
| November 2020 | R$10.13 | R$12 |
| October 2020 | R$9.96 | R$11.80 |
| September 2020 | R$10.05 | R$11.90 |
| August 2020 | R$10.49 | R$12.42 |
| July 2020 | R$11.40 | R$13.50 |
| June 2020 | R$12.04 | R$14.26 |
| May 2020 | R$7.60 | R$9 |
| April 2020 | R$9.05 | R$10.78 |
| March 2020 | R$7.50 | R$8.94 |
| February 2020 | R$9.90 | R$11.80 |
| January 2020 | R$9.64 | R$11.49 |
| December 2019 | R$11.75 | R$14 |
| November 2019 | R$11.78 | R$14.04 |
| October 2019 | R$11.92 | R$14.21 |
| September 2019 | R$11.76 | R$14.01 |
| August 2019 | R$4.99 | R$5.95 |
| July 2019 | R$6.06 | R$7.22 |
| June 2019 | R$4.17 | R$4.97 |
| May 2019 | R$5.04 | R$6 |
| April 2019 | R$4.34 | R$5.30 |
| March 2019 | R$4.74 | R$5.79 |
| February 2019 | R$4.52 | R$5.52 |
| January 2019 | R$4.09 | R$5 |
| December 2018 | R$3.32 | R$4.06 |
| November 2018 | R$3.45 | R$4.21 |
| October 2018 | R$4.09 | R$5 |
| September 2018 | R$4.18 | R$5.10 |
| August 2018 | R$4.36 | R$5.32 |
| July 2018 | R$5.10 | R$6.23 |
| June 2018 | R$5.30 | R$6.47 |
| May 2018 | R$3.27 | R$4 |
| April 2018 | R$2.01 | R$2.30 |
| March 2018 | R$2.01 | R$2.30 |
| February 2018 | R$2.01 | R$2.30 |
| January 2018 | R$2.01 | R$2.30 |
| December 2017 | R$2.01 | R$2.30 |
| November 2017 | R$1.16 | R$23 |
| October 2017 | R$1.16 | R$23 |
| September 2017 | R$1.16 | R$23 |
| August 2017 | R$1.14 | R$22.50 |
| July 2017 | R$1.94 | R$2.30 |
| June 2017 | R$1.94 | R$2.30 |
| May 2017 | R$1.94 | R$2.30 |
| April 2017 | R$1.94 | R$2.30 |
| March 2017 | R$1.94 | R$2.30 |
| February 2017 | R$1.94 | R$2.30 |
| January 2017 | R$1.94 | R$2.30 |
| December 2016 | R$1.94 | R$2.30 |
| November 2016 | R$1.94 | R$2.30 |
| October 2016 | R$1.94 | R$2.30 |
| September 2016 | R$1.94 | R$2.30 |
| August 2016 | R$1.94 | R$2.30 |
| July 2016 | R$1.90 | R$2.30 |
| June 2016 | R$1.90 | R$2.30 |
| May 2016 | R$1.90 | R$2.30 |
| April 2016 | R$1.90 | R$2.30 |
| March 2016 | R$1.90 | R$2.30 |
| February 2016 | R$0.96 | R$23 |
| January 2016 | R$0.96 | R$23 |
| December 2015 | R$0.96 | R$23 |
| November 2015 | R$0.67 | R$23 |
| October 2015 | R$1.85 | R$2.30 |
| September 2015 | R$0.67 | R$23 |
| August 2015 | R$0.67 | R$23 |
| July 2015 | R$1.85 | R$2.30 |
| June 2015 | R$1.85 | R$2.30 |
| May 2015 | R$1.85 | R$2.30 |
| April 2015 | R$1.85 | R$2.30 |
| March 2015 | R$1.81 | R$2.30 |
| February 2015 | R$1.81 | R$2.30 |
| January 2015 | R$1.81 | R$2.30 |
| December 2014 | R$0.52 | R$23 |
| November 2014 | R$1.77 | R$2.30 |
| October 2014 | R$0.42 | R$23 |
| September 2014 | R$0.39 | R$21 |
| August 2014 | R$0.42 | R$23.01 |
| July 2014 | R$2.16 | R$2.80 |
| June 2014 | R$2.16 | R$2.80 |
| May 2014 | R$2.16 | R$2.80 |
| April 2014 | R$2.16 | R$2.80 |
| March 2014 | R$2.09 | R$2.80 |
| February 2014 | R$2.09 | R$2.80 |
| January 2014 | R$2.09 | R$2.80 |
| December 2013 | R$2.09 | R$2.80 |
| November 2013 | R$2.07 | R$2.80 |
| October 2013 | R$2.07 | R$2.80 |
| September 2013 | R$2.07 | R$2.80 |
| August 2013 | R$2.07 | R$2.80 |
| July 2013 | R$2.07 | R$2.80 |
| June 2013 | R$2.07 | R$2.80 |
| May 2013 | R$2.07 | R$2.80 |
| April 2013 | R$2.07 | R$2.80 |
| March 2013 | R$2.05 | R$2.80 |
| February 2013 | R$2.05 | R$2.80 |
| January 2013 | R$2.05 | R$2.80 |
| December 2012 | R$2.05 | R$2.80 |
| November 2012 | R$2.05 | R$2.80 |
| October 2012 | R$2.05 | R$2.80 |
| September 2012 | R$2.05 | R$2.80 |
| August 2012 | R$0.42 | R$28 |
| July 2012 | R$3.30 | R$4.50 |
| June 2012 | R$3.30 | R$4.50 |
| May 2012 | R$3.30 | R$4.50 |
| April 2012 | R$3.30 | R$4.50 |
| March 2012 | R$3.30 | R$4.50 |
| February 2012 | R$3.30 | R$4.50 |
| January 2012 | R$3.30 | R$4.50 |
| December 2011 | R$0.67 | R$45 |
| November 2011 | R$3.30 | R$4.50 |
| October 2011 | R$3.30 | R$4.50 |
| September 2011 | R$3.30 | R$4.50 |
| August 2011 | R$3.30 | R$4.50 |
| July 2011 | R$3.30 | R$4.50 |
| June 2011 | R$3.30 | R$4.50 |
| May 2011 | R$3.30 | R$4.50 |
| April 2011 | R$3.30 | R$4.50 |
| March 2011 | R$3.30 | R$4.50 |
| February 2011 | R$3.30 | R$4.50 |
| January 2011 | R$0.67 | R$45 |
| December 2010 | R$5.50 | R$7.50 |
| November 2010 | R$5.50 | R$7.50 |
| October 2010 | R$5.50 | R$7.50 |
| September 2010 | R$5.50 | R$7.50 |
| August 2010 | R$3.67 | R$5 |
| July 2010 | R$3.67 | R$5 |
| June 2010 | R$3.67 | R$5 |
| May 2010 | R$3.67 | R$5 |
| April 2010 | R$3.67 | R$5 |
| March 2010 | R$3.67 | R$5 |
| February 2010 | R$3.67 | R$5 |
| January 2010 | R$3.67 | R$5 |
| December 2009 | R$3.67 | R$5 |
| November 2009 | R$3.67 | R$5 |
| October 2009 | R$3.67 | R$5 |
| September 2009 | R$3.67 | R$5 |
| August 2009 | R$3.67 | R$5 |
| July 2009 | R$3.67 | R$5 |
| June 2009 | R$3.67 | R$5 |
| May 2009 | R$3.67 | R$5 |
| April 2009 | R$3.67 | R$5 |
| March 2009 | R$3.67 | R$5 |
| February 2009 | R$3.67 | R$5 |
| January 2009 | R$3.67 | R$5 |
| December 2008 | R$3.67 | R$5 |
| November 2008 | R$3.67 | R$5 |
| October 2008 | R$3.67 | R$5 |
| September 2008 | R$3.67 | R$5 |
| August 2008 | R$3.67 | R$5 |
| July 2008 | R$3.67 | R$5 |
| June 2008 | R$3.67 | R$5 |
| May 2008 | R$3.67 | R$5 |
| April 2008 | R$3.67 | R$5 |
| March 2008 | R$3.67 | R$5 |
| February 2008 | R$3.67 | R$5 |
| January 2008 | R$3.67 | R$5 |
| December 2007 | R$3.67 | R$5 |
| November 2007 | R$3.67 | R$5 |
| October 2007 | R$3.67 | R$5 |
| September 2007 | R$3.67 | R$5 |
| August 2007 | R$0.90 | R$60 |
| July 2007 | R$3.67 | R$5 |
| June 2007 | R$0.75 | R$50.01 |
| May 2000 | R$10.46 | R$700 |
| February 2000 | R$4.33 | R$290 |
| June 1994 | R$2.28 | R$152.73 |
| November 1993 | R$0.11 | R$7.27 |
| June 1993 | R$0.13 | R$8.73 |
EALT3.SA
Price: R$10.20
52 week price:
5-year range yield:
Forward Dividend Yield: 2.10%
Payout Ratio: 20.74%
Payout Ratio Range:
Dividend Per Share: 0.21 BRL
Earnings Per Share: 2.07 BRL
P/E Ratio: 7.15
Exchange: SAO
Sector: Industrials
Industry: Metal Fabrication
Market Capitalization: 221.8 million
Average Dividend Frequency: 3
Years Paying Dividends: 11
DGR3: 30.00%
DGR5: 30.00%