Electro Aço Altona S.A. (BVMF:EALT4)
Brazil · Delayed Price · Currency is BRL 11.11
-0.03 (-0.27%)
Jul 27, 2026, 5:03 PM GMT-3
Electro Aço Altona Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 11.14 | 11.22 | 11.11 | 11.17 | - | 0.27% | 11,500 |
| 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 |
| Jun 26, 2026 | 12.44 | 12.45 | 12.39 | 12.45 | 12.45 | - | 4,200 |
| Jun 25, 2026 | 12.19 | 12.45 | 12.19 | 12.45 | 12.45 | 2.30% | 500 |
| Jun 24, 2026 | 12.20 | 12.20 | 12.17 | 12.17 | 12.17 | 0.08% | 300 |
| Jun 23, 2026 | 12.25 | 12.45 | 12.16 | 12.16 | 12.16 | -0.73% | 3,000 |
| Jun 22, 2026 | 12.30 | 12.45 | 12.14 | 12.25 | 12.25 | -0.41% | 6,400 |
| Jun 19, 2026 | 12.22 | 12.39 | 12.22 | 12.30 | 12.30 | -0.81% | 4,000 |
| Jun 18, 2026 | 12.29 | 12.42 | 12.29 | 12.40 | 12.40 | 0.49% | 1,600 |
| Jun 17, 2026 | 12.40 | 12.53 | 12.33 | 12.34 | 12.34 | -0.40% | 2,600 |
| Jun 16, 2026 | 12.44 | 12.72 | 12.39 | 12.39 | 12.39 | -0.88% | 7,200 |
| 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 |