ACO ALTONA PN EDJ - Price History
Monthly price history for EALT4.SA (ACO ALTONA PN EDJ)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$11.23 | R$11.23 |
| April 2024 | R$9.99 | R$9.99 |
| March 2024 | R$10.97 | R$10.97 |
| February 2024 | R$11.25 | R$11.25 |
| January 2024 | R$10.15 | R$10.15 |
| December 2023 | R$9.33 | R$9.33 |
| November 2023 | R$8.79 | R$8.79 |
| October 2023 | R$8.01 | R$8.01 |
| September 2023 | R$8.68 | R$8.68 |
| August 2023 | R$8.89 | R$8.89 |
| July 2023 | R$8.50 | R$8.50 |
| June 2023 | R$8.25 | R$8.25 |
| May 2023 | R$7.96 | R$8.20 |
| April 2023 | R$7.49 | R$7.71 |
| March 2023 | R$6.51 | R$6.70 |
| February 2023 | R$6.80 | R$7 |
| January 2023 | R$7.21 | R$7.42 |
| December 2022 | R$6.51 | R$6.70 |
| November 2022 | R$6.69 | R$6.89 |
| October 2022 | R$7.61 | R$7.83 |
| September 2022 | R$8.26 | R$8.50 |
| August 2022 | R$8.12 | R$8.36 |
| July 2022 | R$6.75 | R$6.95 |
| June 2022 | R$6.46 | R$6.65 |
| May 2022 | R$6.96 | R$7.16 |
| April 2022 | R$7 | R$7.21 |
| March 2022 | R$6.76 | R$7.25 |
| February 2022 | R$6.55 | R$7.03 |
| January 2022 | R$6.54 | R$7.02 |
| December 2021 | R$6.14 | R$7.60 |
| November 2021 | R$4.46 | R$5.60 |
| October 2021 | R$5.13 | R$6.44 |
| September 2021 | R$4.74 | R$5.95 |
| August 2021 | R$4.89 | R$6.14 |
| July 2021 | R$5.22 | R$6.55 |
| June 2021 | R$5.41 | R$6.79 |
| May 2021 | R$5.59 | R$7.02 |
| April 2021 | R$5.49 | R$6.90 |
| March 2021 | R$3.79 | R$4.99 |
| February 2021 | R$3.72 | R$4.89 |
| January 2021 | R$3.75 | R$4.93 |
| December 2020 | R$3.88 | R$5.10 |
| November 2020 | R$4.10 | R$5.40 |
| October 2020 | R$3.65 | R$4.80 |
| September 2020 | R$3.86 | R$5.08 |
| August 2020 | R$4.33 | R$5.70 |
| July 2020 | R$3.50 | R$4.60 |
| June 2020 | R$2.96 | R$3.89 |
| May 2020 | R$2.76 | R$3.63 |
| April 2020 | R$2.47 | R$3.31 |
| March 2020 | R$2.99 | R$4 |
| February 2020 | R$4.64 | R$6.21 |
| January 2020 | R$5.27 | R$7.05 |
| December 2019 | R$4.89 | R$6.55 |
| November 2019 | R$3.95 | R$5.29 |
| October 2019 | R$3.80 | R$5.08 |
| September 2019 | R$3.49 | R$4.67 |
| August 2019 | R$3.65 | R$4.89 |
| July 2019 | R$3.66 | R$4.90 |
| June 2019 | R$3.28 | R$4.39 |
| May 2019 | R$3.36 | R$4.50 |
| April 2019 | R$3.46 | R$4.77 |
| March 2019 | R$3.78 | R$5.21 |
| February 2019 | R$3.73 | R$5.15 |
| January 2019 | R$3.86 | R$5.33 |
| December 2018 | R$3.11 | R$4.29 |
| November 2018 | R$3.35 | R$4.62 |
| October 2018 | R$3.49 | R$4.82 |
| September 2018 | R$3.48 | R$4.80 |
| August 2018 | R$3.57 | R$4.93 |
| July 2018 | R$3.90 | R$5.38 |
| June 2018 | R$3.82 | R$5.27 |
| May 2018 | R$3.80 | R$5.25 |
| April 2018 | R$3.32 | R$55 |
| March 2018 | R$3.50 | R$57.99 |
| February 2018 | R$3.08 | R$51 |
| January 2018 | R$2.87 | R$47.49 |
| December 2017 | R$1.99 | R$33 |
| November 2017 | R$2.18 | R$36 |
| October 2017 | R$1.04 | R$25.85 |
| September 2017 | R$0.96 | R$23.70 |
| August 2017 | R$0.83 | R$20.50 |
| July 2017 | R$0.71 | R$17.50 |
| June 2017 | R$1.48 | R$1.93 |
| May 2017 | R$0.78 | R$19.29 |
| April 2017 | R$0.81 | R$20 |
| March 2017 | R$0.67 | R$16.68 |
| February 2017 | R$0.52 | R$13 |
| January 2017 | R$0.54 | R$13.25 |
| December 2016 | R$0.43 | R$10.57 |
| November 2016 | R$0.44 | R$11 |
| October 2016 | R$0.54 | R$13.36 |
| September 2016 | R$0.50 | R$12.35 |
| August 2016 | R$0.49 | R$12.19 |
| July 2016 | R$0.36 | R$13 |
| June 2016 | R$0.36 | R$13.20 |
| May 2016 | R$0.36 | R$13.23 |
| April 2016 | R$0.36 | R$13.23 |
| March 2016 | R$0.35 | R$12.69 |
| February 2016 | R$0.32 | R$11.80 |
| January 2016 | R$0.34 | R$12.30 |
| December 2015 | R$0.36 | R$13.26 |
| November 2015 | R$0.36 | R$13.29 |
| October 2015 | R$0.14 | R$12 |
| September 2015 | R$0.13 | R$11.39 |
| August 2015 | R$0.15 | R$12.98 |
| July 2015 | R$0.16 | R$13.49 |
| June 2015 | R$0.19 | R$16.48 |
| May 2015 | R$0.20 | R$17.59 |
| April 2015 | R$0.21 | R$18.39 |
| March 2015 | R$0.12 | R$15.49 |
| February 2015 | R$0.12 | R$15.50 |
| January 2015 | R$0.13 | R$16.48 |
| December 2014 | R$0.14 | R$18.50 |
| November 2014 | R$0.12 | R$20.63 |
| October 2014 | R$0.13 | R$22.10 |
| September 2014 | R$0.13 | R$21.98 |
| August 2014 | R$0.14 | R$23.50 |
| July 2014 | R$0.15 | R$24.89 |
| June 2014 | R$0.15 | R$25.71 |
| May 2014 | R$0.15 | R$24.73 |
| April 2014 | R$0.13 | R$22 |
| March 2014 | R$0.14 | R$22.82 |
| February 2014 | R$0.14 | R$24 |
| January 2014 | R$0.15 | R$25.14 |
| December 2013 | R$0.15 | R$25.70 |
| November 2013 | R$0.14 | R$25.50 |
| October 2013 | R$0.14 | R$25.99 |
| September 2013 | R$0.15 | R$27.46 |
| August 2013 | R$0.14 | R$26 |
| July 2013 | R$0.13 | R$24.89 |
| June 2013 | R$0.11 | R$20.78 |
| May 2013 | R$0.13 | R$24.31 |
| April 2013 | R$0.13 | R$24.47 |
| March 2013 | R$0.11 | R$24 |
| February 2013 | R$0.13 | R$27 |
| January 2013 | R$0.13 | R$27.19 |
| December 2012 | R$0.13 | R$27.90 |
| November 2012 | R$0.14 | R$28.87 |
| October 2012 | R$0.14 | R$29.50 |
| September 2012 | R$0.16 | R$32.99 |
| August 2012 | R$0.13 | R$28.10 |
| July 2012 | R$0.12 | R$25.85 |
| June 2012 | R$0.12 | R$25.37 |
| May 2012 | R$0.12 | R$25.60 |
| April 2012 | R$0.12 | R$25.25 |
| March 2012 | R$0.12 | R$26.14 |
| February 2012 | R$0.12 | R$26 |
| January 2012 | R$0.12 | R$25.40 |
| December 2011 | R$0.12 | R$26 |
| November 2011 | R$0.13 | R$26.59 |
| October 2011 | R$0.13 | R$26.59 |
| September 2011 | R$0.12 | R$25.56 |
| August 2011 | R$0.13 | R$26.48 |
| July 2011 | R$0.12 | R$24.82 |
| June 2011 | R$0.13 | R$26.90 |
| May 2011 | R$0.13 | R$26.89 |
| April 2011 | R$0.13 | R$26.99 |
| March 2011 | R$0.14 | R$28.45 |
| February 2011 | R$0.13 | R$26.49 |
| January 2011 | R$0.13 | R$28.30 |
| December 2010 | R$0.14 | R$30 |
| November 2010 | R$0.14 | R$29.99 |
| October 2010 | R$0.13 | R$27.69 |
| September 2010 | R$0.14 | R$28.50 |
| August 2010 | R$0.14 | R$30.27 |
| July 2010 | R$0.16 | R$32.80 |
| June 2010 | R$0.14 | R$28.70 |
| May 2010 | R$0.15 | R$30.79 |
| April 2010 | R$0.17 | R$35.20 |
| March 2010 | R$0.17 | R$35 |
| February 2010 | R$0.15 | R$30.95 |
| January 2010 | R$0.16 | R$32.89 |
| December 2009 | R$0.16 | R$33.70 |
| November 2009 | R$0.15 | R$31.20 |
| October 2009 | R$0.15 | R$31.80 |
| September 2009 | R$0.15 | R$31.65 |
| August 2009 | R$0.16 | R$33.79 |
| July 2009 | R$0.17 | R$36 |
| June 2009 | R$0.15 | R$30.70 |
| May 2009 | R$0.14 | R$28.52 |
| April 2009 | R$0.19 | R$39.20 |
| March 2009 | R$0.19 | R$39.90 |
| February 2009 | R$0.19 | R$40.79 |
| January 2009 | R$0.20 | R$41.99 |
| December 2008 | R$0.20 | R$41.32 |
| November 2008 | R$0.18 | R$39 |
| October 2008 | R$0.20 | R$41.99 |
| September 2008 | R$0.19 | R$41 |
| August 2008 | R$0.23 | R$47.90 |
| July 2008 | R$0.20 | R$42.98 |
| June 2008 | R$0.27 | R$56.50 |
| May 2008 | R$0.30 | R$64 |
| April 2008 | R$0.32 | R$68 |
| March 2008 | R$0.33 | R$69.80 |
| February 2008 | R$0.33 | R$69.60 |
| January 2008 | R$0.36 | R$75 |
| December 2007 | R$0.36 | R$75 |
| November 2007 | R$0.33 | R$70 |
| October 2007 | R$0.35 | R$74 |
| September 2007 | R$0.37 | R$78.50 |
| August 2007 | R$0.37 | R$78.95 |
| July 2007 | R$0.38 | R$80.40 |
| June 2007 | R$0.38 | R$79 |
| May 2007 | R$0.26 | R$54 |
| April 2007 | R$0.23 | R$48 |
| March 2007 | R$0.19 | R$41 |
| February 2007 | R$0.21 | R$44 |
| January 2007 | R$0.21 | R$44 |
| December 2006 | R$0.25 | R$53 |
| November 2006 | R$0.18 | R$38.49 |
| October 2006 | R$0.15 | R$31.50 |
| September 2006 | R$0.10 | R$21.50 |
| August 2006 | R$0.08 | R$17.50 |
| July 2006 | R$0.11 | R$23 |
| June 2006 | R$0.09 | R$19 |
| May 2006 | R$0.08 | R$17.57 |
| April 2006 | R$0.08 | R$18 |
| March 2006 | R$0.09 | R$19.90 |
| February 2006 | R$0.08 | R$17 |
| January 2006 | R$0.05 | R$11.50 |
| December 2005 | R$0.03 | R$6.20 |
| November 2005 | R$0.61 | R$1 |
| October 2005 | R$0.05 | R$9.99 |
| September 2005 | R$0.04 | R$8.98 |
| August 2005 | R$0.04 | R$8.50 |
| July 2005 | R$0.06 | R$12.99 |
| June 2005 | R$0.80 | R$1.30 |
| May 2005 | R$0.06 | R$13 |
| April 2005 | R$0.04 | R$8.20 |
| March 2005 | R$0.06 | R$12 |
| February 2005 | R$0.04 | R$7.50 |
| January 2005 | R$0.03 | R$6.50 |
| December 2004 | R$0.01 | R$2.01 |
| November 2004 | R$0.03 | R$0.05 |
| October 2004 | R$0.03 | R$0.05 |
| September 2004 | R$0.03 | R$0.05 |
| August 2004 | R$0.03 | R$0.05 |
| July 2004 | R$0.03 | R$0.05 |
| June 2004 | R$0.03 | R$0.05 |
| May 2004 | R$0.03 | R$0.05 |
| April 2004 | R$0.03 | R$0.05 |
| March 2004 | R$0.03 | R$0.05 |
| February 2004 | R$0.03 | R$0.05 |
| January 2004 | R$0.03 | R$0.05 |
| December 2003 | R$0.03 | R$0.05 |
| November 2003 | R$0.01 | R$1.21 |
| October 2003 | R$0.01 | R$1.21 |
| September 2003 | R$0.01 | R$0.01 |
| August 2003 | R$0.01 | R$0.01 |
| July 2003 | R$0.01 | R$0.01 |
| June 2003 | R$0.01 | R$0.01 |
| May 2003 | R$0.01 | R$0.01 |
| April 2003 | R$0.01 | R$0.01 |
| March 2003 | R$0.01 | R$0.01 |
| February 2003 | R$0.01 | R$0.01 |
| January 2003 | R$0.01 | R$1.50 |
| December 2002 | R$0.01 | R$0.01 |
| November 2002 | R$0.01 | R$0.01 |
| October 2002 | R$0.01 | R$2.01 |
| September 2002 | R$0.01 | R$0.01 |
| August 2002 | R$0.01 | R$0.01 |
| July 2002 | R$0.01 | R$0.01 |
| June 2002 | R$0.01 | R$0.01 |
| May 2002 | R$0.01 | R$0.01 |
| April 2002 | R$0.01 | R$0.01 |
| March 2002 | R$0.01 | R$0.01 |
| February 2002 | R$0.01 | R$0.01 |
| January 2002 | R$0.01 | R$0.01 |
| December 2001 | R$0.01 | R$0.01 |
| November 2001 | R$0.01 | R$0.01 |
| October 2001 | R$0.01 | R$0.01 |
| September 2001 | R$0.01 | R$0.01 |
| August 2001 | R$0.01 | R$2 |
| July 2001 | R$0.01 | R$0.01 |
| June 2001 | R$0.01 | R$0.01 |
| May 2001 | R$0.01 | R$0.01 |
| April 2001 | R$0.01 | R$2 |
| March 2001 | R$0.01 | R$0.01 |
| February 2001 | R$0.01 | R$0.01 |
| January 2001 | R$0.01 | R$0.01 |
| December 2000 | R$0.01 | R$0.01 |
| November 2000 | R$0.01 | R$0.01 |
| October 2000 | R$0.01 | R$0.01 |
| September 2000 | R$0.01 | R$0.01 |
| August 2000 | R$9.48 | R$2,000 |
| July 2000 | R$9.48 | R$2,000 |
| June 2000 | R$9.48 | R$2,000 |
| May 2000 | R$4.74 | R$1,000 |
| April 2000 | R$2.84 | R$600 |
| March 2000 | R$0.01 | R$0.01 |
| February 2000 | R$2.13 | R$450 |
| April 1999 | R$1.66 | R$350 |
| November 1997 | R$2.28 | R$480 |
| October 1997 | R$2.84 | R$600 |
| August 1997 | R$0.43 | R$90 |
| April 1997 | R$0.47 | R$100 |
| November 1996 | R$0.47 | R$100 |
| February 1996 | R$0.47 | R$100.01 |
| December 1995 | R$0.85 | R$180 |
| August 1995 | R$1.38 | R$289.90 |
| March 1995 | R$2.09 | R$440 |
| February 1995 | R$2.60 | R$548 |
| January 1995 | R$2.25 | R$475 |
| December 1994 | R$4.03 | R$850 |
| November 1994 | R$1.42 | R$300 |
| October 1994 | R$1.87 | R$395 |
| August 1994 | R$0.95 | R$200 |
| June 1994 | R$0.74 | R$156.36 |
| May 1994 | R$0.79 | R$167.27 |
| April 1994 | R$0.83 | R$174.55 |
| March 1994 | R$0.47 | R$98.18 |
| February 1994 | R$0.19 | R$40 |
| January 1994 | R$0.19 | R$40 |
| December 1993 | R$0.16 | R$32.73 |
| November 1993 | R$0.16 | R$32.73 |
| August 1993 | R$0.04 | R$7.27 |
| July 1993 | R$0.03 | R$6.54 |
| June 1993 | R$0.03 | R$6.91 |
| May 1993 | R$0.03 | R$6.18 |
| March 1993 | R$0.03 | R$6.54 |
| February 1993 | R$0.03 | R$6.54 |
| January 1993 | R$0.01 | R$1.82 |
| December 1992 | R$0.01 | R$1.27 |
| November 1992 | R$0 | R$0.95 |
| October 1992 | R$0 | R$0.95 |
EALT4.SA
Price: R$11.23
52 week price:
5-year range yield:
Forward Dividend Yield: 2.10%
Payout Ratio: 22.82%
Payout Ratio Range:
Dividend Per Share: 0.24 BRL
Earnings Per Share: 2.07 BRL
P/E Ratio: 7.15
Exchange: SAO
Sector: Industrials
Industry: Metal Fabrication
Market Capitalization: 224.0 million
Average Dividend Frequency: 3
Years Paying Dividends: 11
DGR3: 30.00%
DGR5: 28.90%