Electro Aço Altona Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	13.25	13.65	13.25	13.30	13.30	0.45%	9,200
Apr 30, 2026	13.15	13.89	12.95	13.24	13.24	-0.23%	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
Mar 10, 2026	14.50	14.69	14.32	14.48	14.17	1.47%	23,600
Mar 9, 2026	14.45	14.45	14.06	14.27	13.96	-1.65%	11,500
Mar 6, 2026	14.70	14.70	14.41	14.51	14.19	-1.96%	5,000
Mar 5, 2026	14.85	14.90	14.70	14.80	14.48	-0.34%	16,800
Mar 4, 2026	14.27	14.85	14.26	14.85	14.53	4.58%	19,900
Mar 3, 2026	14.50	14.71	13.71	14.20	13.89	-1.18%	77,700
Mar 2, 2026	14.40	14.60	14.31	14.37	14.06	-0.83%	20,200
Feb 27, 2026	14.44	14.75	14.20	14.49	14.17	0.35%	19,900
Feb 26, 2026	14.51	14.57	14.29	14.44	14.13	-0.41%	14,000
Feb 25, 2026	14.67	14.67	14.43	14.50	14.18	1.61%	10,900
Feb 24, 2026	14.78	14.78	14.27	14.27	13.96	-1.18%	13,600
Feb 23, 2026	14.76	14.77	14.44	14.44	14.13	-2.30%	8,600
Feb 20, 2026	14.22	14.80	14.21	14.78	14.46	3.94%	15,700
Feb 19, 2026	14.12	14.24	14.12	14.22	13.91	0.14%	6,300