Electro Aco Altona SA(BR:EALT3)
R$11.800.00 (0.00%)
BR:EALT3
Electro Aco Altona SA historical prices
R$11.80
At close:0.00 (0.00%)
Electro Aco Altona SA (EALT3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 11.80 | 11.80 | 11.00 | 11.80 | 11.80 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 11.80 | 12.50 | 11.00 | 11.80 | 11.80 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 11.80 | 12.50 | 11.02 | 11.80 | 11.80 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 11.80 | 12.50 | 11.50 | 11.80 | 11.80 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 11.80 | 12.30 | 11.40 | 11.80 | 11.80 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 11.80 | 12.27 | 11.80 | 11.80 | 11.80 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 11.80 | 12.50 | 11.80 | 11.80 | 11.80 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 11.76 | 11.80 | 11.76 | 11.80 | 11.80 | -1.67% | 200 | 0.85 |
| Nov 02, 2026 | 12.00 | 13.02 | 12.00 | 12.00 | 12.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 13.02 | 13.02 | 12.00 | 12.00 | 12.00 | -11.11% | 600 | 2.57 |
| Oct 29, 2026 | 13.50 | 13.50 | 11.00 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 13.50 | 13.50 | 9.00 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 12.74 | 13.50 | 12.74 | 13.50 | 13.50 | +5.88% | 400 | 1.61 |
| Oct 26, 2026 | 12.75 | 12.75 | 10.70 | 12.75 | 12.75 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -3.34% | 500 | 1.98 |
| Oct 22, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | +1.46% | 200 | 0.80 |
| Oct 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.73% | 600 | 2.50 |
| Oct 20, 2026 | 13.79 | 13.79 | 12.88 | 13.79 | 13.79 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | +7.73% | 600 | 2.52 |
| Oct 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.08% | 600 | 2.39 |
| Oct 15, 2026 | 12.81 | 13.77 | 12.81 | 12.81 | 12.81 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 13.11 | 13.11 | 12.81 | 12.81 | 12.81 | -7.17% | 200 | 0.81 |
| Oct 13, 2026 | 13.80 | 13.80 | 13.01 | 13.80 | 13.80 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 13.80 | 13.80 | 13.77 | 13.80 | 13.80 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 13.77 | 13.80 | 13.77 | 13.80 | 13.80 | -1.36% | 600 | 2.49 |
| Oct 08, 2026 | 13.10 | 13.99 | 13.10 | 13.99 | 13.99 | +0.65% | 400 | 1.70 |
| Oct 07, 2026 | 13.25 | 13.90 | 13.25 | 13.90 | 13.90 | +4.91% | 500 | 2.19 |
| Oct 06, 2026 | 13.25 | 13.25 | 12.55 | 13.25 | 13.25 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 12.90 | 13.25 | 12.85 | 13.25 | 13.25 | +3.11% | 1,600 | 7.88 |
| Oct 02, 2026 | 12.85 | 14.10 | 12.85 | 12.85 | 12.85 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 12.85 | 14.00 | 12.60 | 12.85 | 12.85 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 12.85 | 14.00 | 12.60 | 12.85 | 12.85 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.00% | 100 | 0.48 |
| Sep 28, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | +1.74% | 100 | 0.43 |
| Sep 25, 2026 | 12.63 | 13.70 | 12.40 | 12.63 | 12.63 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12.63 | 14.99 | 12.35 | 12.63 | 12.63 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | +2.68% | 100 | 0.41 |
| Sep 22, 2026 | 12.30 | 14.80 | 12.30 | 12.30 | 12.30 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | +0.41% | 100 | 0.41 |
| Sep 18, 2026 | 12.25 | 14.99 | 12.25 | 12.25 | 12.25 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 12.25 | 14.99 | 12.25 | 12.25 | 12.25 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 12.25 | 14.96 | 12.25 | 12.25 | 12.25 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 12.25 | 14.98 | 12.25 | 12.25 | 12.25 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 12.75 | 12.75 | 12.25 | 12.25 | 12.25 | -1.92% | 1,000 | 3.94 |
| Sep 11, 2026 | 12.49 | 12.75 | 12.25 | 12.49 | 12.49 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 12.49 | 12.75 | 12.25 | 12.49 | 12.49 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.08% | 200 | 0.79 |
| Sep 08, 2026 | 12.50 | 12.50 | 12.25 | 12.50 | 12.50 | +1.63% | 1,100 | 4.56 |
| Sep 07, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | +3.36% | 200 | 0.70 |
