Electro Aço Altona Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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