Electro Aço Altona S.A. (BVMF:EALT3)
Brazil · Delayed Price · Currency is BRL 14.56
+0.01 (0.07%)
Feb 27, 2026, 4:47 PM GMT-3
Electro Aço Altona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | - | 0.07% | 2,000 |
| Feb 26, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.07% | 1,600 |
| Feb 25, 2026 | 14.56 | 14.56 | 14.52 | 14.56 | 14.56 | 0.28% | 4,400 |
| Feb 24, 2026 | 14.49 | 14.56 | 14.49 | 14.52 | 14.52 | 0.14% | 1,800 |
| Feb 23, 2026 | 14.56 | 14.56 | 14.01 | 14.50 | 14.50 | - | 1,800 |
| Feb 20, 2026 | 14.14 | 14.50 | 14.14 | 14.50 | 14.50 | 3.50% | 1,200 |
| Feb 19, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.64% | 100 |
| Feb 18, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | 900 |
| Feb 13, 2026 | 13.95 | 14.10 | 13.87 | 14.10 | 14.10 | -0.35% | 1,300 |
| Feb 12, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 300 |
| Feb 11, 2026 | 14.04 | 14.15 | 14.04 | 14.15 | 14.15 | -1.05% | 1,200 |
| Feb 10, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.78% | 900 |
| Feb 9, 2026 | 14.19 | 14.20 | 14.19 | 14.19 | 14.19 | 1.28% | 400 |
| 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 |