Electro Aço Altona Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.20	14.20	14.01	14.01	14.01	-1.34%	400
Feb 5, 2026	14.27	14.35	14.20	14.20	14.20	0.57%	2,100
Feb 4, 2026	14.20	14.29	14.00	14.12	14.12	-3.02%	2,900
Feb 3, 2026	14.50	14.57	14.25	14.56	14.56	0.41%	3,100
Feb 2, 2026	14.39	14.50	14.39	14.50	14.50	0.69%	8,400
Jan 30, 2026	14.48	14.48	14.40	14.40	14.40	-0.69%	300
Jan 29, 2026	14.10	14.50	14.06	14.50	14.50	3.57%	1,800
Jan 28, 2026	14.50	14.50	14.00	14.00	14.00	-2.78%	2,400
Jan 26, 2026	14.50	14.50	14.40	14.40	14.40	1.41%	200
Jan 23, 2026	14.20	14.20	14.20	14.20	14.20	-2.07%	100
Jan 22, 2026	14.10	14.50	14.10	14.50	14.50	-	400
Jan 16, 2026	14.11	14.50	14.11	14.50	14.50	-	500
Jan 14, 2026	14.50	14.50	14.50	14.50	14.50	-	100
Jan 12, 2026	14.00	14.50	14.00	14.50	14.50	-	1,900
Jan 9, 2026	14.50	14.50	14.50	14.50	14.50	-	500
Jan 8, 2026	14.10	14.50	14.10	14.50	14.50	2.47%	1,900
Jan 7, 2026	13.93	14.15	13.93	14.15	14.15	2.09%	1,500
Jan 6, 2026	13.93	13.93	13.86	13.86	13.86	-1.70%	1,300
Jan 5, 2026	14.47	14.49	14.10	14.10	14.10	-2.08%	2,400
Jan 2, 2026	14.40	14.40	14.40	14.40	14.40	-0.69%	100
Dec 30, 2025	14.49	14.50	14.00	14.50	14.50	3.65%	1,900
Dec 29, 2025	13.45	14.44	13.45	13.99	13.99	-0.43%	700
Dec 26, 2025	14.30	14.50	14.05	14.05	14.05	-1.75%	1,500
Dec 22, 2025	14.50	14.50	14.30	14.30	14.30	4.92%	600
Dec 19, 2025	13.45	13.63	13.45	13.63	13.63	-5.35%	1,500
Dec 18, 2025	14.40	14.40	14.40	14.40	14.40	-	1,000
Dec 16, 2025	14.29	14.40	14.29	14.40	14.40	2.86%	600
Dec 15, 2025	14.00	14.00	14.00	14.00	13.38	1.52%	1,400
Dec 12, 2025	13.66	13.79	13.66	13.79	13.18	7.57%	300
Dec 11, 2025	13.49	13.49	12.82	12.82	12.25	-4.97%	1,100
Dec 9, 2025	13.55	13.55	13.49	13.49	12.89	-	1,000
Dec 5, 2025	14.50	14.57	13.49	13.49	12.89	0.67%	4,400
Dec 3, 2025	13.40	13.40	13.40	13.40	12.73	1.36%	100
Dec 2, 2025	13.22	13.22	13.22	13.22	12.56	0.15%	100
Nov 27, 2025	13.20	13.20	13.20	13.20	12.54	-1.71%	200
Nov 26, 2025	13.43	13.43	13.43	13.43	12.75	-7.38%	100
Nov 25, 2025	13.20	14.50	13.20	14.50	13.77	8.21%	600
Nov 24, 2025	13.79	13.79	13.40	13.40	12.73	1.52%	200
Nov 21, 2025	13.39	13.40	13.20	13.20	12.54	5.60%	300
Nov 19, 2025	13.02	13.02	12.50	12.50	11.87	-6.02%	1,000
Nov 18, 2025	13.30	13.30	13.30	13.30	12.63	4.72%	100
Nov 17, 2025	12.70	12.70	12.70	12.70	12.06	-5.93%	100
Nov 14, 2025	13.10	13.50	13.10	13.50	12.82	2.66%	5,100
Nov 12, 2025	13.15	13.15	13.15	13.15	12.49	0.77%	500
Nov 11, 2025	13.08	13.08	13.05	13.05	12.39	-0.38%	1,500
Nov 10, 2025	13.08	13.10	13.08	13.10	12.44	-	400
Nov 5, 2025	12.39	13.10	12.39	13.10	12.44	5.73%	1,800
Nov 4, 2025	12.42	12.42	12.39	12.39	11.77	-	900
Nov 3, 2025	12.51	12.55	12.34	12.39	11.77	-0.96%	1,600
Oct 29, 2025	12.51	12.51	12.51	12.51	11.88	0.08%	100