Skip to main content
logo
Electro Aço Altona S.A. (BVMF:EALT4)
Brazil flag Brazil · Delayed Price · Currency is BRL
12.97
+0.02 (0.15%)
Apr 2, 2026, 5:05 PM GMT-3

Electro Aço Altona Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202612.9613.1212.9512.9712.970.15%21,400
Apr 1, 202613.3013.3312.7512.9512.95-2.48%109,900
Mar 31, 202613.2713.3513.1713.2813.280.23%31,100
Mar 30, 202613.9913.9913.2013.2513.25-4.68%49,900
Mar 27, 202613.8014.0813.8013.9013.90-0.79%16,900
Mar 26, 202614.1514.1714.0114.0114.01-0.99%4,100
Mar 25, 202614.1614.1814.0014.1514.151.00%7,900
Mar 24, 202614.1614.1613.9514.0114.01-500
Mar 23, 202614.1714.1813.9714.0114.01-1.13%6,300
Mar 20, 202614.1614.1814.0214.1714.171.07%6,400
Mar 19, 202614.1714.1713.9014.0214.02-1.13%10,700
Mar 18, 202614.1814.1814.0914.1814.180.64%4,300
Mar 17, 202614.0314.1714.0314.0914.090.43%2,000
Mar 16, 202614.1814.1914.0314.0314.03-1.06%3,600
Mar 13, 202614.1514.3114.1414.1814.180.57%6,900
Mar 12, 202614.3014.3014.0714.1014.10-0.70%6,700
Mar 11, 202614.4914.6014.2014.2014.20-1.93%4,600
Mar 10, 202614.5014.6914.3214.4814.481.47%23,600
Mar 9, 202614.4514.4514.0614.2714.27-1.65%11,700
Mar 6, 202614.7014.7014.4114.5114.51-1.96%5,000
Mar 5, 202614.8514.9014.7014.8014.80-0.34%16,800
Mar 4, 202614.2714.8514.2614.8514.854.58%19,900
Mar 3, 202614.5014.7113.7114.2014.20-1.18%77,700
Mar 2, 202614.4014.6014.3114.3714.37-0.83%20,200
Feb 27, 202614.4414.7514.2014.4914.490.35%19,900
Feb 26, 202614.5114.5714.2914.4414.44-0.41%14,000
Feb 25, 202614.6714.6714.4314.5014.501.61%10,900
Feb 24, 202614.7814.7814.2714.2714.27-1.18%13,600
Feb 23, 202614.7614.7714.4414.4414.44-2.30%8,600
Feb 20, 202614.2214.8014.2114.7814.783.94%15,700
Feb 19, 202614.1214.2414.1214.2214.220.14%6,300
Feb 18, 202614.2914.3014.1014.2014.201.07%7,700
Feb 13, 202614.0514.1013.9114.0514.050.07%10,400
Feb 12, 202614.1414.2114.0314.0414.04-0.57%26,400
Feb 11, 202614.2814.4714.0814.1214.120.36%13,100
Feb 10, 202614.3614.3614.0514.0714.07-1.19%15,600
Feb 9, 202614.2314.4814.2014.2414.24-0.77%12,900
Feb 6, 202614.4214.5514.2314.3514.35-1.03%13,200
Feb 5, 202614.7414.8514.4214.5014.500.49%9,400
Feb 4, 202614.7414.8514.4314.4314.43-2.17%21,100
Feb 3, 202614.6014.7514.3514.7514.75-16,300
Feb 2, 202614.3614.7514.2514.7514.753.51%40,800
Jan 30, 202614.3514.4014.1714.2514.25-0.70%16,800
Jan 29, 202614.1314.4014.0314.3514.351.41%26,000
Jan 28, 202613.9414.1613.9414.1514.151.73%6,100
Jan 27, 202614.0014.4013.7413.9113.910.43%48,500
Jan 26, 202613.9514.2113.6913.8513.85-0.29%36,700
Jan 23, 202613.9614.0613.6613.8913.89-0.36%22,200
Jan 22, 202614.1414.1513.9413.9413.94-0.21%13,700
Jan 21, 202613.9114.1513.7213.9713.970.43%11,000