Electro Aço Altona Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	12.60	12.80	12.36	12.50	12.50	0.08%	4,800
Jun 12, 2026	12.10	12.50	12.00	12.49	12.49	4.08%	6,200
Jun 11, 2026	12.00	12.00	11.90	12.00	12.00	-	6,400
Jun 9, 2026	11.99	12.10	11.99	12.00	12.00	0.08%	3,600
Jun 8, 2026	12.04	12.10	11.96	11.99	11.99	-0.50%	3,200
Jun 5, 2026	11.98	12.10	11.98	12.05	12.05	1.60%	3,500
Jun 3, 2026	12.05	12.07	11.80	11.86	11.86	-1.98%	7,400
Jun 2, 2026	11.81	12.10	11.80	12.10	12.10	-	6,300
Jun 1, 2026	12.40	12.40	11.62	12.10	12.10	-2.42%	16,200
May 29, 2026	12.45	12.45	12.40	12.40	12.40	-0.32%	2,100
May 28, 2026	12.34	12.44	12.34	12.44	12.44	-0.08%	1,400
May 27, 2026	12.67	12.67	12.20	12.45	12.45	-1.27%	7,800
May 26, 2026	12.80	12.80	12.61	12.61	12.61	-1.48%	3,500
May 25, 2026	12.81	12.85	12.70	12.80	12.80	0.71%	15,400
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