Skip to main content
Electro Aço Altona S.A. (BVMF:EALT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.49
+0.09 (0.67%)
At close: Dec 5, 2025

Electro Aço Altona Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.5014.5713.4913.4913.490.67%4,400
Dec 3, 202513.4013.4013.4013.4013.401.36%100
Dec 2, 202513.2213.2213.2213.2213.220.15%100
Nov 27, 202513.2013.2013.2013.2013.20-1.71%200
Nov 26, 202513.4313.4313.4313.4313.43-7.38%100
Nov 25, 202513.2014.5013.2014.5014.508.21%600
Nov 24, 202513.7913.7913.4013.4013.401.52%200
Nov 21, 202513.3913.4013.2013.2013.205.60%300
Nov 19, 202513.0213.0212.5012.5012.50-6.02%1,000
Nov 18, 202513.3013.3013.3013.3013.304.72%100
Nov 17, 202512.7012.7012.7012.7012.70-5.93%100
Nov 14, 202513.1013.5013.1013.5013.502.66%5,100
Nov 12, 202513.1513.1513.1513.1513.150.77%500
Nov 11, 202513.0813.0813.0513.0513.05-0.38%1,500
Nov 10, 202513.0813.1013.0813.1013.10-400
Nov 5, 202512.3913.1012.3913.1013.105.73%1,800
Nov 4, 202512.4212.4212.3912.3912.39-900
Nov 3, 202512.5112.5512.3412.3912.39-0.96%1,600
Oct 29, 202512.5112.5112.5112.5112.510.08%100
Oct 28, 202512.6912.6912.5012.5012.50-1.50%200
Oct 27, 202512.7012.7012.6912.6912.69-400
Oct 21, 202512.6912.6912.6912.6912.69-0.63%200
Oct 20, 202512.7613.0012.7612.7712.771.35%600
Oct 17, 202512.6012.6012.6012.6012.602.44%600
Oct 16, 202512.3112.3112.3012.3012.30-500
Oct 15, 202512.2712.4912.1212.3012.30-3.45%2,400
Oct 10, 202512.8412.8412.7412.7412.743.92%300
Oct 9, 202512.3112.5512.2612.2612.26-0.41%600
Oct 8, 202512.3212.3212.3112.3112.310.82%300
Oct 7, 202512.3812.7012.2112.2112.21-3.10%1,600
Oct 6, 202512.5212.6012.5212.6012.60-5.19%200
Oct 3, 202512.7913.3012.7913.2913.298.05%1,100
Oct 2, 202512.5012.5012.1612.3012.30-1.60%1,300
Oct 1, 202512.7912.7912.5012.5012.50-0.16%2,700
Sep 30, 202512.9913.6412.5212.5212.52-1.26%2,400
Sep 29, 202513.0013.0012.6712.6812.68-2.46%300
Sep 26, 202512.9013.0012.9013.0013.000.78%700
Sep 25, 202512.6612.9012.6612.9012.901.82%1,000
Sep 24, 202512.6412.6712.6412.6712.670.16%800
Sep 23, 202512.6312.6512.6312.6512.65-1.86%600
Sep 22, 202512.9912.9912.8912.8912.89-0.08%600
Sep 19, 202512.7612.9012.7612.9012.90-0.77%800
Sep 18, 202512.9513.0012.9513.0013.000.39%300
Sep 17, 202513.0013.0012.9512.9512.951.57%200
Sep 16, 202512.7612.9912.7512.7512.75-0.39%1,200
Sep 15, 202512.7012.8712.6612.8012.801.43%1,000
Sep 12, 202513.0613.4812.6112.6212.62-6.38%7,100
Sep 11, 202513.5013.6013.4813.4813.481.05%4,200
Sep 10, 202513.2513.3413.0013.3413.342.38%1,200
Sep 9, 202513.7113.7313.0013.0313.03-4.89%15,800
Sep 8, 202514.1914.1913.7013.7013.70-6.29%3,600
Sep 5, 202514.6214.6214.6214.6214.626.33%100
Sep 4, 202513.7113.7813.6213.7513.75-3.03%2,300
Sep 2, 202514.7515.1813.5214.1814.18-1.73%1,800
Sep 1, 202514.3614.4414.3614.4314.43-2.17%11,800
Aug 29, 202514.7414.7514.7414.7514.751.79%200
Aug 28, 202514.3614.4914.3514.4914.49-1.76%500
Aug 27, 202514.3914.7914.3914.7514.752.79%1,500
Aug 25, 202514.3514.3514.3514.3514.35-0.35%100
Aug 22, 202514.4014.4014.3514.4014.405.11%1,400
Aug 20, 202513.7614.4013.7013.7013.70-0.44%400
Aug 19, 202513.3013.7613.1013.7613.764.16%1,400
Aug 18, 202512.9714.2512.9713.2113.21-6.25%700
Aug 15, 202514.1014.1013.9514.0914.09-2.42%900
Aug 14, 202514.8014.8013.4814.4414.44-3.67%11,900
Aug 13, 202515.0015.0014.9914.9914.99-0.07%400
Aug 12, 202515.3215.3315.0015.0015.00-4.46%2,600
Aug 8, 202515.8915.8915.7015.7015.704.67%2,600
Aug 7, 202514.7715.2914.7715.0015.001.21%7,100
Aug 6, 202515.1815.1814.8214.8214.82-600
Aug 5, 202515.2815.2914.8214.8214.82-3.14%2,700
Aug 4, 202515.0415.3015.0415.3015.303.73%200
Aug 1, 202514.7714.7714.7514.7514.75-0.34%2,300
Jul 31, 202514.8014.8014.8014.8014.80-100
Jul 30, 202514.8014.8014.8014.8014.80-0.74%400
Jul 29, 202514.9314.9314.9114.9114.91-300
Jul 28, 202514.9214.9214.9114.9114.91-300
Jul 25, 202515.3915.3914.9114.9114.91-3.12%2,000
Jul 24, 202515.3915.3915.3815.3915.391.38%1,300
Jul 23, 202515.1815.1915.1815.1815.18-0.07%400
Jul 22, 202515.1915.1915.1915.1915.19-200
Jul 21, 202514.7515.1914.7515.1915.192.98%1,300
Jul 18, 202514.8114.8114.7514.7514.75-1.14%1,400
Jul 17, 202514.9214.9214.9214.9214.92-3.05%100
Jul 15, 202515.4315.4315.3915.3915.393.36%200
Jul 14, 202514.8114.8914.7514.8914.89-4.31%2,100
Jul 11, 202515.5615.5615.5615.5615.560.06%100
Jul 10, 202514.7615.5514.7515.5515.553.32%1,000
Jul 9, 202515.0515.0515.0515.0515.05-100
Jul 8, 202515.0515.0515.0015.0515.052.03%500
Jul 7, 202514.7514.7514.7514.7514.75-2.38%400
Jul 4, 202515.1215.1215.1115.1115.11-0.07%200
Jul 3, 202514.9915.1214.9915.1215.123.21%500
Jul 2, 202514.9214.9214.6314.6514.65-1.74%300
Jul 1, 202515.0715.5114.5314.9114.91-1.91%2,900
Jun 30, 202515.1715.2015.1515.2015.200.66%300
Jun 27, 202515.1015.1015.1015.1015.10-2.71%500
Jun 26, 202515.5215.5215.5215.5215.52-2.02%100
Jun 25, 202515.4915.8415.0215.8415.844.21%2,400
Jun 24, 202515.2015.2015.2015.2015.20-2,900