Electro Aço Altona Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.85	10.93	10.80	10.88	10.88	0.93%	2,500
Nov 6, 2026	11.01	11.19	10.78	10.78	10.78	-2.09%	8,900
Nov 5, 2026	10.95	11.01	10.61	11.01	11.01	1.94%	2,700
Nov 4, 2026	10.79	11.07	10.75	10.80	10.80	3.85%	6,200
Nov 3, 2026	10.67	10.67	10.28	10.40	10.40	-2.53%	6,100
Oct 30, 2026	10.80	10.80	10.67	10.67	10.67	-2.47%	1,900
Oct 29, 2026	10.71	11.00	10.20	10.94	10.94	3.11%	36,900
Oct 28, 2026	10.95	11.21	10.61	10.61	10.61	-3.11%	16,300
Oct 27, 2026	10.51	11.40	10.50	10.95	10.95	4.19%	14,900
Oct 26, 2026	11.70	11.70	10.33	10.51	10.51	-11.31%	25,200
Oct 23, 2026	11.81	12.05	11.72	11.85	11.85	-0.67%	11,700
Oct 22, 2026	12.13	12.13	11.92	11.93	11.93	-0.25%	2,200
Oct 21, 2026	12.14	12.14	11.78	11.96	11.96	-1.56%	6,000
Oct 20, 2026	11.96	12.15	11.96	12.15	12.15	1.59%	17,600
Oct 19, 2026	11.85	12.00	11.84	11.96	11.96	1.10%	6,300
Oct 16, 2026	11.88	11.89	11.81	11.83	11.83	0.25%	1,300
Oct 15, 2026	11.83	11.98	11.79	11.80	11.80	-1.01%	6,100
Oct 14, 2026	11.91	12.00	11.77	11.92	11.92	-0.17%	12,700
Oct 13, 2026	12.39	12.40	11.94	11.94	11.94	-3.71%	15,400
Oct 9, 2026	12.28	12.40	12.11	12.40	12.40	2.06%	33,000
Oct 8, 2026	12.35	12.40	11.70	12.15	12.15	-1.70%	12,600
Oct 7, 2026	11.89	12.36	11.70	12.36	12.36	6.55%	36,400
Oct 6, 2026	11.91	12.00	10.97	11.60	11.60	0.17%	22,300
Oct 5, 2026	11.43	11.89	11.24	11.58	11.58	1.31%	10,400
Oct 2, 2026	11.46	11.46	11.02	11.43	11.43	1.78%	3,600
Oct 1, 2026	11.35	11.35	11.23	11.23	11.23	-1.14%	1,100
Sep 30, 2026	11.37	11.37	11.25	11.36	11.36	2.34%	1,300
Sep 29, 2026	11.10	11.10	11.00	11.10	11.10	0.09%	2,900
Sep 28, 2026	11.10	11.10	11.01	11.09	11.09	-	1,400
Sep 25, 2026	11.12	11.12	11.00	11.09	11.09	-0.36%	3,400
Sep 24, 2026	11.04	11.15	10.96	11.13	11.13	1.18%	3,700
Sep 23, 2026	10.99	11.04	10.95	11.00	11.00	0.36%	1,400
Sep 22, 2026	11.09	11.09	10.95	10.96	10.96	-0.72%	1,000
Sep 21, 2026	11.08	11.08	10.92	11.04	11.04	-0.36%	3,900
Sep 18, 2026	11.11	11.11	11.07	11.08	11.08	0.73%	2,800
Sep 17, 2026	11.08	11.29	11.00	11.00	11.00	-2.65%	4,300
Sep 16, 2026	11.13	11.39	10.91	11.30	11.30	1.71%	5,800
Sep 15, 2026	11.23	11.42	11.11	11.11	11.11	-2.80%	5,200
Sep 14, 2026	11.55	11.55	11.40	11.43	11.43	0.26%	1,300
Sep 11, 2026	11.50	11.55	11.20	11.40	11.40	-0.87%	1,200
Sep 10, 2026	11.40	11.50	11.13	11.50	11.50	0.88%	4,900
Sep 9, 2026	11.40	11.40	11.40	11.40	11.40	2.33%	100
Sep 8, 2026	11.19	11.35	11.00	11.14	11.14	-0.45%	12,300
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