Electro Aço Altona Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.71	12.76	12.65	12.71	12.71	-1.24%	5,300
May 21, 2026	12.90	13.00	12.64	12.87	12.87	0.86%	3,300
May 20, 2026	12.75	12.97	12.71	12.76	12.76	0.39%	2,300
May 19, 2026	12.85	12.98	12.71	12.71	12.71	-2.23%	8,100
May 18, 2026	13.00	13.00	12.82	13.00	13.00	0.08%	5,600
May 15, 2026	13.05	13.05	12.91	12.99	12.99	-1.44%	6,500
May 14, 2026	13.10	13.19	13.05	13.18	13.18	0.38%	2,500
May 13, 2026	13.29	13.29	13.01	13.13	13.13	-1.65%	2,500
May 12, 2026	13.12	13.35	13.12	13.35	13.35	1.68%	4,600
May 11, 2026	13.29	13.29	13.13	13.13	13.13	-0.68%	2,700
May 8, 2026	13.34	13.34	13.12	13.22	13.22	-0.68%	4,200
May 7, 2026	13.29	13.49	13.28	13.31	13.31	0.08%	9,200
May 6, 2026	13.44	13.44	13.23	13.30	13.30	-0.82%	6,400
May 5, 2026	13.35	13.48	13.28	13.41	13.41	0.83%	1,900
May 4, 2026	13.25	13.65	13.25	13.30	13.30	0.45%	9,100
Apr 30, 2026	13.15	13.89	12.95	13.24	13.24	1.99%	15,300
Apr 29, 2026	13.40	13.49	13.25	13.27	12.98	-0.97%	7,600
Apr 28, 2026	13.50	13.71	13.40	13.40	13.11	-0.67%	7,500
Apr 27, 2026	13.43	13.58	13.40	13.49	13.20	-0.44%	8,000
Apr 24, 2026	13.75	13.76	13.55	13.55	13.26	0.30%	7,100
Apr 23, 2026	13.51	13.65	13.45	13.51	13.22	-0.37%	18,100
Apr 22, 2026	13.59	13.63	13.51	13.56	13.27	-0.22%	14,700
Apr 20, 2026	13.53	13.76	13.41	13.59	13.29	0.44%	8,400
Apr 17, 2026	13.16	13.53	13.12	13.53	13.24	3.52%	9,000
Apr 16, 2026	13.49	13.61	13.07	13.07	12.79	-2.24%	16,100
Apr 15, 2026	13.50	13.60	13.37	13.37	13.08	-0.22%	14,700
Apr 14, 2026	13.67	13.69	13.40	13.40	13.11	-2.05%	18,400
Apr 13, 2026	13.50	13.69	13.30	13.68	13.38	1.33%	16,900
Apr 10, 2026	13.53	13.75	13.50	13.50	13.21	-0.22%	10,000
Apr 9, 2026	13.41	13.58	13.34	13.53	13.24	0.82%	7,600
Apr 8, 2026	13.29	13.48	13.21	13.42	13.13	2.52%	22,000
Apr 7, 2026	12.89	13.17	12.81	13.09	12.81	1.08%	12,800
Apr 6, 2026	12.99	13.18	12.95	12.95	12.67	-0.15%	25,800
Apr 2, 2026	12.96	13.12	12.95	12.97	12.69	0.15%	21,400
Apr 1, 2026	13.30	13.33	12.75	12.95	12.67	-2.48%	109,900
Mar 31, 2026	13.27	13.35	13.17	13.28	12.99	0.23%	31,100
Mar 30, 2026	13.99	13.99	13.20	13.25	12.96	-4.68%	49,900
Mar 27, 2026	13.80	14.08	13.80	13.90	13.60	-0.79%	16,900
Mar 26, 2026	14.15	14.17	14.01	14.01	13.71	-0.99%	4,100
Mar 25, 2026	14.16	14.18	14.00	14.15	13.84	1.00%	7,900
Mar 24, 2026	14.16	14.16	13.95	14.01	13.71	-	500
Mar 23, 2026	14.17	14.18	13.97	14.01	13.71	-1.13%	6,300
Mar 20, 2026	14.16	14.18	14.02	14.17	13.86	1.07%	6,400
Mar 19, 2026	14.17	14.17	13.90	14.02	13.72	-1.13%	10,700
Mar 18, 2026	14.18	14.18	14.09	14.18	13.87	0.64%	4,300
Mar 17, 2026	14.03	14.17	14.03	14.09	13.78	0.43%	2,000
Mar 16, 2026	14.18	14.19	14.03	14.03	13.72	-1.06%	3,600
Mar 13, 2026	14.15	14.31	14.14	14.18	13.87	0.57%	6,900
Mar 12, 2026	14.30	14.30	14.07	14.10	13.79	-0.70%	6,700
Mar 11, 2026	14.49	14.60	14.20	14.20	13.89	-1.93%	4,600