Electro Aço Altona S.A. (BVMF:EALT3)
Brazil · Delayed Price · Currency is BRL 12.74
+0.48 (3.92%)
Oct 10, 2025, 2:01 PM GMT-3
Electro Aço Altona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12.84 | 12.84 | 12.74 | 12.74 | 12.74 | 3.92% | 300 |
| Oct 9, 2025 | 12.31 | 12.55 | 12.26 | 12.26 | 12.26 | -0.41% | 600 |
| Oct 8, 2025 | 12.32 | 12.32 | 12.31 | 12.31 | 12.31 | 0.82% | 300 |
| Oct 7, 2025 | 12.38 | 12.70 | 12.21 | 12.21 | 12.21 | -3.10% | 1,600 |
| Oct 6, 2025 | 12.52 | 12.60 | 12.52 | 12.60 | 12.60 | -5.19% | 300 |
| Oct 3, 2025 | 12.79 | 13.30 | 12.79 | 13.29 | 13.29 | 8.05% | 1,100 |
| Oct 2, 2025 | 12.50 | 12.50 | 12.16 | 12.30 | 12.30 | -1.60% | 1,300 |
| Oct 1, 2025 | 12.79 | 12.79 | 12.50 | 12.50 | 12.50 | -0.16% | 2,700 |
| Sep 30, 2025 | 12.99 | 13.64 | 12.52 | 12.52 | 12.52 | -1.26% | 2,400 |
| Sep 29, 2025 | 13.00 | 13.00 | 12.67 | 12.68 | 12.68 | -2.46% | 300 |
| Sep 26, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 700 |
| Sep 25, 2025 | 12.66 | 12.90 | 12.66 | 12.90 | 12.90 | 1.82% | 1,000 |
| Sep 24, 2025 | 12.64 | 12.67 | 12.64 | 12.67 | 12.67 | 0.16% | 800 |
| Sep 23, 2025 | 12.63 | 12.65 | 12.63 | 12.65 | 12.65 | -1.86% | 600 |
| Sep 22, 2025 | 12.99 | 12.99 | 12.89 | 12.89 | 12.89 | -0.08% | 600 |
| Sep 19, 2025 | 12.76 | 12.90 | 12.76 | 12.90 | 12.90 | -0.77% | 800 |
| Sep 18, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 0.39% | 300 |
| Sep 17, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 1.57% | 300 |
| Sep 16, 2025 | 12.76 | 12.99 | 12.75 | 12.75 | 12.75 | -0.39% | 1,200 |
| Sep 15, 2025 | 12.70 | 12.87 | 12.66 | 12.80 | 12.80 | 1.43% | 1,000 |
| Sep 12, 2025 | 13.06 | 13.48 | 12.61 | 12.62 | 12.62 | -6.38% | 7,100 |
| Sep 11, 2025 | 13.50 | 13.60 | 13.48 | 13.48 | 13.48 | 1.05% | 4,200 |
| Sep 10, 2025 | 13.25 | 13.34 | 13.00 | 13.34 | 13.34 | 2.38% | 1,200 |
| Sep 9, 2025 | 13.71 | 13.73 | 13.00 | 13.03 | 13.03 | -4.89% | 15,800 |
| Sep 8, 2025 | 14.19 | 14.19 | 13.70 | 13.70 | 13.70 | -6.29% | 3,700 |
| Sep 5, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 6.33% | 100 |
| Sep 4, 2025 | 13.71 | 13.78 | 13.62 | 13.75 | 13.75 | -3.03% | 2,300 |
| Sep 3, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - | - |
| Sep 2, 2025 | 14.75 | 15.18 | 13.52 | 14.18 | 14.18 | -1.73% | 1,800 |
| Sep 1, 2025 | 14.36 | 14.44 | 14.36 | 14.43 | 14.43 | -2.17% | 11,800 |
| Aug 29, 2025 | 14.74 | 14.75 | 14.74 | 14.75 | 14.75 | 1.79% | 200 |
| Aug 28, 2025 | 14.36 | 14.49 | 14.35 | 14.49 | 14.49 | -1.76% | 500 |
| 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 |