Skip to main content
logo
Electro Aço Altona S.A. (BVMF:EALT4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
14.10
-0.10 (-0.70%)
Mar 12, 2026, 4:36 PM GMT-3

Electro Aço Altona Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202614.3014.3014.0714.11--0.63%6,700
Mar 11, 202614.4914.6014.2014.2014.20-1.93%4,600
Mar 10, 202614.5014.6914.3214.4814.481.47%23,600
Mar 9, 202614.4514.4514.0614.2714.27-1.65%11,700
Mar 6, 202614.7014.7014.4114.5114.51-1.96%5,000
Mar 5, 202614.8514.9014.7014.8014.80-0.34%16,800
Mar 4, 202614.2714.8514.2614.8514.854.58%19,900
Mar 3, 202614.5014.7113.7114.2014.20-1.18%77,700
Mar 2, 202614.4014.6014.3114.3714.37-0.83%20,200
Feb 27, 202614.4414.7514.2014.4914.490.35%19,900
Feb 26, 202614.5114.5714.2914.4414.44-0.41%14,000
Feb 25, 202614.6714.6714.4314.5014.501.61%10,900
Feb 24, 202614.7814.7814.2714.2714.27-1.18%13,600
Feb 23, 202614.7614.7714.4414.4414.44-2.30%8,600
Feb 20, 202614.2214.8014.2114.7814.783.94%15,700
Feb 19, 202614.1214.2414.1214.2214.220.14%6,300
Feb 18, 202614.2914.3014.1014.2014.201.07%7,700
Feb 13, 202614.0514.1013.9114.0514.050.07%10,400
Feb 12, 202614.1414.2114.0314.0414.04-0.57%26,400
Feb 11, 202614.2814.4714.0814.1214.120.36%13,100
Feb 10, 202614.3614.3614.0514.0714.07-1.19%15,600
Feb 9, 202614.2314.4814.2014.2414.24-0.77%12,900
Feb 6, 202614.4214.5514.2314.3514.35-1.03%13,200
Feb 5, 202614.7414.8514.4214.5014.500.49%9,400
Feb 4, 202614.7414.8514.4314.4314.43-2.17%21,100
Feb 3, 202614.6014.7514.3514.7514.75-16,300
Feb 2, 202614.3614.7514.2514.7514.753.51%40,800
Jan 30, 202614.3514.4014.1714.2514.25-0.70%16,800
Jan 29, 202614.1314.4014.0314.3514.351.41%26,000
Jan 28, 202613.9414.1613.9414.1514.151.73%6,100
Jan 27, 202614.0014.4013.7413.9113.910.43%48,500
Jan 26, 202613.9514.2113.6913.8513.85-0.29%36,700
Jan 23, 202613.9614.0613.6613.8913.89-0.36%22,200
Jan 22, 202614.1414.1513.9413.9413.94-0.21%13,700
Jan 21, 202613.9114.1513.7213.9713.970.43%11,000
Jan 20, 202614.0414.1013.7013.9113.91-1.28%5,500
Jan 19, 202614.1814.2013.9914.0914.090.57%7,000
Jan 16, 202614.1314.2113.7014.0114.01-1.62%21,900
Jan 15, 202614.1314.2514.1014.2414.240.78%15,100
Jan 14, 202614.1414.1514.0114.1314.130.36%5,400
Jan 13, 202614.0914.1314.0514.0814.08-0.14%5,800
Jan 12, 202614.0014.2014.0014.1014.100.71%10,500
Jan 9, 202613.8514.0013.6914.0014.002.49%3,300
Jan 8, 202614.0914.0913.6513.6613.66-2.43%25,300
Jan 7, 202614.1814.1813.6514.0014.00-1.34%64,600
Jan 6, 202614.1014.2013.9914.1914.190.57%7,700
Jan 5, 202614.1514.2313.8514.1114.11-0.91%9,100
Jan 2, 202613.5714.2413.5114.2414.245.09%15,800
Dec 30, 202513.5314.0513.4713.5513.550.37%35,100
Dec 29, 202513.4113.8013.0513.5013.500.15%35,200