Electro Aço Altona S.A. (BVMF:EALT3)
Brazil · Delayed Price · Currency is BRL 14.49
-0.26 (-1.76%)
Aug 28, 2025, 5:00 PM GMT-3
Electro Aço Altona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 14.39 | 14.79 | 14.39 | 14.75 | 14.75 | 2.79% | 1,500 |
| Aug 26, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Aug 25, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | 100 |
| Aug 22, 2025 | 14.40 | 14.40 | 14.35 | 14.40 | 14.40 | 5.11% | 1,400 |
| Aug 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Aug 20, 2025 | 13.76 | 14.40 | 13.70 | 13.70 | 13.70 | -0.44% | 400 |
| Aug 19, 2025 | 13.30 | 13.76 | 13.10 | 13.76 | 13.76 | 4.16% | 1,400 |
| Aug 18, 2025 | 12.97 | 14.25 | 12.97 | 13.21 | 13.21 | -6.25% | 700 |
| Aug 15, 2025 | 14.10 | 14.10 | 13.95 | 14.09 | 14.09 | -2.42% | 900 |
| Aug 14, 2025 | 14.80 | 14.80 | 13.48 | 14.44 | 14.44 | -3.67% | 11,900 |
| Aug 13, 2025 | 15.00 | 15.00 | 14.99 | 14.99 | 14.99 | -0.07% | 400 |
| Aug 12, 2025 | 15.32 | 15.33 | 15.00 | 15.00 | 15.00 | -4.46% | 2,600 |
| Aug 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Aug 8, 2025 | 15.89 | 15.89 | 15.70 | 15.70 | 15.70 | 4.67% | 2,600 |
| Aug 7, 2025 | 14.77 | 15.29 | 14.77 | 15.00 | 15.00 | 1.21% | 7,100 |
| Aug 6, 2025 | 15.18 | 15.18 | 14.82 | 14.82 | 14.82 | - | 600 |
| Aug 5, 2025 | 15.28 | 15.29 | 14.82 | 14.82 | 14.82 | -3.14% | 2,700 |
| Aug 4, 2025 | 15.04 | 15.30 | 15.04 | 15.30 | 15.30 | 3.73% | 200 |
| Aug 1, 2025 | 14.77 | 14.77 | 14.75 | 14.75 | 14.75 | -0.34% | 2,500 |
| Jul 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 100 |
| Jul 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.74% | 400 |
| Jul 29, 2025 | 14.93 | 14.93 | 14.91 | 14.91 | 14.91 | - | 300 |
| Jul 28, 2025 | 14.92 | 14.92 | 14.91 | 14.91 | 14.91 | - | 300 |
| Jul 25, 2025 | 15.39 | 15.39 | 14.91 | 14.91 | 14.91 | -3.12% | 2,000 |
| Jul 24, 2025 | 15.39 | 15.39 | 15.38 | 15.39 | 15.39 | 1.38% | 1,300 |
| Jul 23, 2025 | 15.18 | 15.19 | 15.18 | 15.18 | 15.18 | -0.07% | 400 |
| Jul 22, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - | 300 |
| Jul 21, 2025 | 14.75 | 15.19 | 14.75 | 15.19 | 15.19 | 2.98% | 1,300 |
| Jul 18, 2025 | 14.81 | 14.81 | 14.75 | 14.75 | 14.75 | -1.14% | 1,400 |
| Jul 17, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -3.05% | 200 |
| Jul 16, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - | - |
| Jul 15, 2025 | 15.43 | 15.43 | 15.39 | 15.39 | 15.39 | 3.36% | 200 |
| Jul 14, 2025 | 14.81 | 14.89 | 14.75 | 14.89 | 14.89 | -4.31% | 2,100 |
| Jul 11, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.06% | 100 |
| Jul 10, 2025 | 14.76 | 15.55 | 14.75 | 15.55 | 15.55 | 3.32% | 1,000 |
| Jul 9, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 100 |
| Jul 8, 2025 | 15.05 | 15.05 | 15.00 | 15.05 | 15.05 | 2.03% | 500 |
| Jul 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -2.38% | 400 |
| Jul 4, 2025 | 15.12 | 15.12 | 15.11 | 15.11 | 15.11 | -0.07% | 200 |
| Jul 3, 2025 | 14.99 | 15.12 | 14.99 | 15.12 | 15.12 | 3.21% | 500 |
| Jul 2, 2025 | 14.92 | 14.92 | 14.63 | 14.65 | 14.65 | -1.74% | 300 |
| Jul 1, 2025 | 15.07 | 15.51 | 14.53 | 14.91 | 14.91 | -1.91% | 2,900 |
| Jun 30, 2025 | 15.17 | 15.20 | 15.15 | 15.20 | 15.20 | 0.66% | 300 |
| Jun 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.71% | 500 |
| Jun 26, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -2.02% | 100 |
| Jun 25, 2025 | 15.49 | 15.84 | 15.02 | 15.84 | 15.84 | 4.21% | 2,600 |
| Jun 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 2,900 |
| Jun 23, 2025 | 15.49 | 15.50 | 15.20 | 15.20 | 15.20 | 1.67% | 1,400 |
| Jun 20, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Jun 18, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |