Electro Aço Altona S.A. (BVMF:EALT3)
Brazil · Delayed Price · Currency is BRL 11.90
+0.66 (5.87%)
Sep 3, 2026, 9:31 PM GMT-3
BVMF:EALT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12.00 | 12.00 | 11.24 | 11.24 | - | - | 500 |
| Sep 2, 2026 | 12.00 | 12.00 | 11.23 | 11.24 | 11.24 | 0.09% | 500 |
| Sep 1, 2026 | 11.15 | 11.23 | 11.15 | 11.23 | 11.23 | -2.35% | 1,900 |
| Aug 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 5.02% | 100 |
| Aug 25, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.36% | 100 |
| Aug 24, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 100 |
| Aug 21, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 4.17% | 100 |
| Aug 20, 2026 | 10.85 | 10.85 | 10.55 | 10.55 | 10.55 | -1.59% | 200 |
| Aug 19, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -2.99% | 100 |
| Aug 17, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -5.56% | 500 |
| Aug 14, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 200 |
| Aug 13, 2026 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | -0.42% | 200 |
| Aug 12, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 6.70% | 100 |
| Aug 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -6.59% | 100 |
| Aug 7, 2026 | 12.30 | 12.30 | 11.99 | 11.99 | 11.99 | 2.30% | 800 |
| Aug 6, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.33% | 100 |
| Aug 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Aug 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | 300 |
| Aug 3, 2026 | 12.29 | 12.30 | 12.29 | 12.30 | 12.30 | 2.41% | 600 |
| Jul 31, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 300 |
| Jul 30, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% | 500 |
| Jul 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% | 300 |
| Jul 28, 2026 | 12.10 | 12.10 | 11.99 | 11.99 | 11.99 | -2.12% | 400 |
| Jul 23, 2026 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | 1.24% | 400 |
| Jul 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | 100 |
| Jul 21, 2026 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | -3.94% | 1,400 |
| Jul 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.31% | 200 |
| Jul 10, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.08% | 100 |
| Jul 7, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | 400 |
| Jul 1, 2026 | 12.50 | 12.80 | 12.30 | 12.80 | 12.80 | -1.16% | 1,700 |
| Jun 30, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 100 |
| Jun 29, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 300 |
| Jun 26, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 200 |
| Jun 24, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 100 |
| Jun 23, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 200 |
| Jun 22, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 200 |
| Jun 18, 2026 | 12.94 | 12.95 | 12.94 | 12.95 | 12.95 | 3.60% | 700 |
| Jun 17, 2026 | 12.50 | 12.61 | 12.42 | 12.50 | 12.50 | -3.85% | 700 |
| Jun 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.84% | 100 |
| Jun 11, 2026 | 12.90 | 12.90 | 12.40 | 12.40 | 12.40 | -0.80% | 400 |
| Jun 10, 2026 | 12.76 | 12.99 | 12.20 | 12.50 | 12.50 | -4.94% | 3,000 |
| Jun 8, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -2.45% | 100 |
| Jun 5, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.07% | 100 |
| Jun 3, 2026 | 12.95 | 13.49 | 12.76 | 13.49 | 13.49 | 4.57% | 500 |
| Jun 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.80% | 100 |
| Jun 1, 2026 | 13.49 | 13.55 | 13.49 | 13.55 | 13.55 | 0.44% | 800 |
| May 29, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.07% | 400 |
| May 25, 2026 | 13.15 | 13.50 | 13.15 | 13.50 | 13.50 | - | 1,400 |
| May 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 200 |
| May 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 100 |