Electro Aço Altona Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.08	11.19	11.08	11.19	11.19	0.99%	1,600
Sep 3, 2026	11.05	11.18	11.04	11.08	11.08	0.36%	3,700
Sep 2, 2026	11.05	11.34	10.51	11.04	11.04	-0.09%	8,900
Sep 1, 2026	10.97	11.35	10.97	11.05	11.05	2.41%	22,700
Aug 31, 2026	10.95	11.10	10.77	10.79	10.79	0.37%	5,100
Aug 28, 2026	11.10	11.10	10.75	10.75	10.75	-2.27%	2,800
Aug 27, 2026	10.95	11.00	10.94	11.00	11.00	-	700
Aug 26, 2026	10.71	11.10	10.71	11.00	11.00	0.92%	8,900
Aug 25, 2026	10.61	10.98	10.61	10.90	10.90	2.73%	4,800
Aug 24, 2026	10.55	10.61	10.51	10.61	10.61	0.57%	5,600
Aug 21, 2026	10.25	10.55	10.25	10.55	10.55	2.03%	1,600
Aug 20, 2026	10.58	10.58	10.25	10.34	10.34	-1.99%	10,500
Aug 19, 2026	10.33	10.55	10.32	10.55	10.55	2.13%	6,000
Aug 18, 2026	10.60	10.60	10.33	10.33	10.33	-2.46%	4,900
Aug 17, 2026	10.40	10.60	10.32	10.59	10.59	1.34%	7,500
Aug 14, 2026	10.75	10.75	10.40	10.45	10.45	-2.43%	10,800
Aug 13, 2026	10.85	10.87	10.70	10.71	10.71	-1.20%	8,100
Aug 12, 2026	10.81	10.85	10.81	10.84	10.84	-1.45%	2,600
Aug 11, 2026	11.00	11.01	10.81	11.00	11.00	-0.45%	17,200
Aug 10, 2026	11.05	11.05	10.86	11.05	11.05	-	5,000
Aug 7, 2026	11.03	11.12	11.00	11.05	11.05	0.18%	5,200
Aug 6, 2026	11.12	11.12	11.03	11.03	11.03	-0.81%	3,600
Aug 5, 2026	11.17	11.17	11.11	11.12	11.12	-0.45%	2,600
Aug 4, 2026	11.13	11.17	11.11	11.17	11.17	0.36%	1,800
Aug 3, 2026	11.12	11.13	11.03	11.13	11.13	0.09%	12,000
Jul 31, 2026	11.14	11.15	11.09	11.12	11.12	0.18%	1,900
Jul 30, 2026	11.10	11.15	11.10	11.10	11.10	0.09%	2,400
Jul 29, 2026	11.17	11.17	11.06	11.09	11.09	0.64%	1,500
Jul 28, 2026	11.21	11.21	11.02	11.02	11.02	-0.81%	11,200
Jul 27, 2026	11.14	11.22	11.11	11.11	11.11	-0.27%	11,900
Jul 24, 2026	11.19	11.19	11.14	11.14	11.14	-0.36%	3,600
Jul 23, 2026	11.25	11.25	11.14	11.18	11.18	-0.62%	2,100
Jul 22, 2026	11.28	11.30	11.17	11.25	11.25	-0.18%	12,100
Jul 21, 2026	11.50	11.50	11.25	11.27	11.27	-2.00%	4,000
Jul 20, 2026	11.59	11.59	11.42	11.50	11.50	0.44%	6,200
Jul 17, 2026	11.73	11.74	11.45	11.45	11.45	-1.46%	11,800
Jul 16, 2026	11.95	11.95	11.60	11.62	11.62	-0.77%	2,900
Jul 15, 2026	11.87	11.87	11.71	11.71	11.71	-1.60%	10,500
Jul 14, 2026	12.18	12.19	11.77	11.90	11.90	-2.38%	17,700
Jul 13, 2026	12.18	12.20	12.05	12.19	12.19	1.41%	7,200
Jul 10, 2026	12.00	12.21	11.95	12.02	12.02	0.17%	2,500
Jul 9, 2026	11.94	12.00	11.71	12.00	12.00	-0.99%	9,900
Jul 8, 2026	12.11	12.12	11.86	12.12	12.12	1.42%	12,800
Jul 7, 2026	11.91	12.11	11.91	11.95	11.95	1.27%	1,000
Jul 6, 2026	11.99	12.02	11.80	11.80	11.80	-0.76%	6,500
Jul 3, 2026	12.11	12.12	11.89	11.89	11.89	-0.92%	4,000
Jul 2, 2026	12.13	12.30	11.85	12.00	12.00	-1.23%	9,300
Jul 1, 2026	12.20	12.28	12.15	12.15	12.15	-0.25%	1,600
Jun 30, 2026	12.37	12.37	12.17	12.18	12.18	-1.54%	3,500
Jun 29, 2026	12.26	12.45	12.10	12.37	12.37	-0.64%	4,600