Electro Aço Altona S.A. (BVMF:EALT4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock13.18
-0.02 (-0.15%)
At close: Jul 31, 2025
Electro Aço Altona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.17 | 13.41 | 12.98 | 12.98 | 12.98 | -1.52% | 20,900 |
| Jul 31, 2025 | 13.34 | 13.38 | 13.11 | 13.18 | 13.18 | -0.15% | 13,700 |
| Jul 30, 2025 | 13.56 | 13.59 | 12.81 | 13.20 | 13.20 | -1.35% | 23,300 |
| Jul 29, 2025 | 13.35 | 13.69 | 13.07 | 13.38 | 13.38 | 0.22% | 26,000 |
| Jul 28, 2025 | 13.96 | 13.96 | 13.28 | 13.35 | 13.35 | -4.03% | 44,600 |
| Jul 25, 2025 | 14.28 | 14.33 | 13.91 | 13.91 | 13.91 | -1.35% | 24,300 |
| Jul 24, 2025 | 14.27 | 14.27 | 13.93 | 14.10 | 14.10 | 1.59% | 6,400 |
| Jul 23, 2025 | 14.08 | 14.31 | 13.88 | 13.88 | 13.88 | -1.84% | 23,600 |
| Jul 22, 2025 | 14.30 | 14.31 | 14.06 | 14.14 | 14.14 | -0.42% | 4,400 |
| Jul 21, 2025 | 14.14 | 14.31 | 14.06 | 14.20 | 14.20 | 0.42% | 13,100 |
| Jul 18, 2025 | 14.20 | 14.25 | 14.08 | 14.14 | 14.14 | -1.12% | 4,300 |
| Jul 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | 100 |
| Jul 16, 2025 | 14.10 | 14.26 | 14.03 | 14.10 | 14.10 | - | 5,500 |
| Jul 15, 2025 | 14.00 | 14.14 | 13.98 | 14.10 | 14.10 | 0.21% | 4,800 |
| Jul 14, 2025 | 14.13 | 14.13 | 13.88 | 14.07 | 14.07 | -1.61% | 21,600 |
| Jul 11, 2025 | 14.20 | 14.39 | 14.10 | 14.30 | 14.30 | 1.35% | 6,200 |
| Jul 10, 2025 | 14.26 | 14.30 | 14.11 | 14.11 | 14.11 | -2.82% | 15,400 |
| Jul 9, 2025 | 14.64 | 14.68 | 14.52 | 14.52 | 14.52 | -0.89% | 7,800 |
| Jul 8, 2025 | 14.45 | 14.65 | 14.45 | 14.65 | 14.65 | 0.90% | 15,200 |
| Jul 7, 2025 | 14.55 | 14.58 | 14.46 | 14.52 | 14.52 | 0.14% | 3,800 |
| Jul 4, 2025 | 14.64 | 14.65 | 14.29 | 14.50 | 14.50 | -0.41% | 5,000 |
| Jul 3, 2025 | 14.38 | 14.65 | 14.38 | 14.56 | 14.56 | 2.03% | 9,900 |
| Jul 2, 2025 | 14.51 | 14.57 | 14.27 | 14.27 | 14.27 | -1.92% | 13,000 |
| Jul 1, 2025 | 14.52 | 14.55 | 14.36 | 14.55 | 14.55 | - | 16,200 |
| Jun 30, 2025 | 14.26 | 14.56 | 14.25 | 14.55 | 14.55 | 3.19% | 10,800 |
| Jun 27, 2025 | 14.45 | 14.57 | 14.10 | 14.10 | 14.10 | -2.76% | 13,400 |
| Jun 26, 2025 | 14.25 | 14.50 | 14.07 | 14.50 | 14.50 | 3.57% | 14,800 |
| Jun 25, 2025 | 14.27 | 14.30 | 14.00 | 14.00 | 14.00 | -1.69% | 5,400 |
| Jun 24, 2025 | 14.09 | 14.25 | 14.02 | 14.24 | 14.24 | 1.71% | 5,700 |
| Jun 23, 2025 | 14.11 | 14.12 | 14.00 | 14.00 | 14.00 | -0.36% | 10,600 |
| Jun 20, 2025 | 14.21 | 14.34 | 14.02 | 14.05 | 14.05 | -1.40% | 16,400 |
| Jun 18, 2025 | 14.42 | 14.42 | 14.20 | 14.25 | 14.25 | -1.11% | 5,900 |
| Jun 17, 2025 | 14.57 | 14.57 | 14.33 | 14.41 | 14.41 | -0.48% | 3,800 |
| Jun 16, 2025 | 14.39 | 14.60 | 13.99 | 14.48 | 14.48 | -1.16% | 33,100 |
| Jun 13, 2025 | 14.60 | 14.70 | 14.42 | 14.65 | 14.65 | - | 5,500 |
| Jun 12, 2025 | 14.60 | 14.65 | 14.60 | 14.65 | 14.65 | 0.34% | 2,300 |
| Jun 11, 2025 | 14.59 | 14.60 | 14.50 | 14.60 | 14.60 | 0.07% | 10,100 |
| Jun 10, 2025 | 14.41 | 14.60 | 14.33 | 14.59 | 14.59 | 1.89% | 4,400 |
| Jun 9, 2025 | 14.44 | 14.60 | 14.32 | 14.32 | 14.32 | -0.69% | 8,000 |
| Jun 6, 2025 | 14.37 | 14.58 | 14.37 | 14.42 | 14.42 | -1.03% | 3,700 |
| Jun 5, 2025 | 14.59 | 14.59 | 14.25 | 14.57 | 14.57 | 0.83% | 14,300 |
| Jun 4, 2025 | 14.42 | 14.68 | 14.41 | 14.45 | 14.45 | 0.28% | 3,800 |
| Jun 3, 2025 | 14.28 | 14.56 | 14.23 | 14.41 | 14.41 | 0.49% | 12,200 |
| Jun 2, 2025 | 14.63 | 14.85 | 14.34 | 14.34 | 14.34 | -1.92% | 6,900 |
| May 30, 2025 | 14.62 | 15.06 | 14.61 | 14.62 | 14.62 | -3.18% | 7,500 |
| May 29, 2025 | 14.65 | 15.10 | 14.55 | 15.10 | 15.10 | 3.07% | 14,100 |
| May 28, 2025 | 14.71 | 15.00 | 14.64 | 14.65 | 14.65 | -0.41% | 14,300 |
| May 27, 2025 | 14.97 | 15.01 | 14.65 | 14.71 | 14.71 | 0.68% | 4,000 |
| May 26, 2025 | 14.57 | 14.75 | 14.57 | 14.61 | 14.61 | 0.27% | 3,600 |
| May 23, 2025 | 14.03 | 14.62 | 14.03 | 14.57 | 14.57 | 1.82% | 8,100 |