Electro Aco Altona SA EALT3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 12.850.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 12.85 | 0.00% | BRL 12.85 | BRL 12.85 | BRL 12.85 | 0 |
| 2026-09-29 | BRL 12.85 | 0.00% | BRL 12.85 | BRL 12.85 | BRL 12.85 | 100 |
| 2026-09-28 | BRL 12.85 | +4.47% | BRL 12.85 | BRL 12.85 | BRL 12.85 | 100 |
| 2026-09-25 | BRL 12.30 | 0.00% | BRL 12.30 | BRL 12.30 | BRL 12.30 | 0 |
| 2026-09-24 | BRL 12.30 | 0.00% | BRL 12.30 | BRL 12.30 | BRL 12.30 | 0 |
| 2026-09-23 | BRL 12.30 | 0.00% | BRL 12.30 | BRL 12.30 | BRL 12.30 | 0 |
| 2026-09-22 | BRL 12.30 | 0.00% | BRL 12.30 | BRL 12.30 | BRL 12.30 | 0 |
| 2026-09-21 | BRL 12.30 | +0.41% | BRL 12.30 | BRL 12.30 | BRL 12.30 | 100 |
| 2026-09-18 | BRL 12.25 | 0.00% | BRL 12.25 | BRL 12.25 | BRL 12.25 | 0 |
| 2026-09-17 | BRL 12.25 | 0.00% | BRL 12.25 | BRL 12.25 | BRL 12.25 | 0 |
| 2026-09-16 | BRL 12.25 | 0.00% | BRL 12.25 | BRL 12.25 | BRL 12.25 | 0 |
| 2026-09-15 | BRL 12.25 | 0.00% | BRL 12.25 | BRL 12.25 | BRL 12.25 | 0 |
| 2026-09-14 | BRL 12.25 | -1.92% | BRL 12.75 | BRL 12.75 | BRL 12.25 | 1.00K |
| 2026-09-11 | BRL 12.49 | 0.00% | BRL 12.49 | BRL 12.49 | BRL 12.49 | 0 |
| 2026-09-10 | BRL 12.49 | 0.00% | BRL 12.49 | BRL 12.49 | BRL 12.49 | 0 |
| 2026-09-09 | BRL 12.49 | -0.08% | BRL 12.49 | BRL 12.49 | BRL 12.49 | 200 |
| 2026-09-08 | BRL 12.50 | +1.63% | BRL 12.25 | BRL 12.50 | BRL 12.25 | 1.10K |
| 2026-09-04 | BRL 12.30 | +3.36% | BRL 12.30 | BRL 12.30 | BRL 12.30 | 200 |
| 2026-09-03 | BRL 11.90 | +5.87% | BRL 11.90 | BRL 11.90 | BRL 11.90 | 100 |
| 2026-09-02 | BRL 11.24 | +0.09% | BRL 12.00 | BRL 12.00 | BRL 11.23 | 500 |
| 2026-09-01 | BRL 11.23 | -2.35% | BRL 11.15 | BRL 11.23 | BRL 11.15 | 1.90K |
| 2026-08-31 | BRL 11.50 | 0.00% | BRL 11.50 | BRL 11.50 | BRL 11.50 | 0 |
| 2026-08-28 | BRL 11.50 | 0.00% | BRL 11.50 | BRL 11.50 | BRL 11.50 | 0 |
| 2026-08-27 | BRL 11.50 | 0.00% | BRL 11.50 | BRL 11.50 | BRL 11.50 | 0 |
| 2026-08-26 | BRL 11.50 | +5.02% | BRL 11.50 | BRL 11.50 | BRL 11.50 | 100 |
| 2026-08-25 | BRL 10.95 | -0.36% | BRL 10.95 | BRL 10.95 | BRL 10.95 | 100 |
| 2026-08-24 | BRL 10.99 | 0.00% | BRL 10.99 | BRL 10.99 | BRL 10.99 | 100 |
| 2026-08-21 | BRL 10.99 | +4.17% | BRL 10.99 | BRL 10.99 | BRL 10.99 | 100 |
| 2026-08-20 | BRL 10.55 | -1.59% | BRL 10.85 | BRL 10.85 | BRL 10.55 | 200 |
| 2026-08-19 | BRL 10.72 | -2.99% | BRL 10.72 | BRL 10.72 | BRL 10.72 | 100 |
| 2026-08-18 | BRL 11.05 | 0.00% | BRL 11.05 | BRL 11.05 | BRL 11.05 | 0 |
| 2026-08-17 | BRL 11.05 | -5.56% | BRL 11.05 | BRL 11.05 | BRL 11.05 | 500 |
| 2026-08-14 | BRL 11.70 | -1.68% | BRL 11.90 | BRL 11.90 | BRL 11.70 | 200 |
| 2026-08-13 | BRL 11.90 | -0.42% | BRL 11.95 | BRL 11.95 | BRL 11.90 | 200 |
| 2026-08-12 | BRL 11.95 | +6.70% | BRL 11.95 | BRL 11.95 | BRL 11.95 | 100 |
| 2026-08-11 | BRL 11.20 | 0.00% | BRL 11.20 | BRL 11.20 | BRL 11.20 | 0 |
| 2026-08-10 | BRL 11.20 | -6.59% | BRL 11.20 | BRL 11.20 | BRL 11.20 | 100 |
| 2026-08-07 | BRL 11.99 | +2.30% | BRL 12.30 | BRL 12.30 | BRL 11.99 | 800 |
| 2026-08-06 | BRL 11.72 | -2.33% | BRL 11.72 | BRL 11.72 | BRL 11.72 | 100 |
| 2026-08-05 | BRL 12.00 | 0.00% | BRL 12.00 | BRL 12.00 | BRL 12.00 | 100 |
| 2026-08-04 | BRL 12.00 | -2.44% | BRL 12.00 | BRL 12.00 | BRL 12.00 | 300 |
| 2026-08-03 | BRL 12.30 | +2.41% | BRL 12.29 | BRL 12.30 | BRL 12.29 | 600 |
| 2026-07-31 | BRL 12.01 | 0.00% | BRL 12.01 | BRL 12.01 | BRL 12.01 | 300 |
| 2026-07-30 | BRL 12.01 | +0.17% | BRL 12.01 | BRL 12.01 | BRL 12.01 | 600 |
| 2026-07-29 | BRL 11.99 | 0.00% | BRL 11.99 | BRL 11.99 | BRL 11.99 | 0 |
| 2026-07-28 | BRL 11.99 | -2.12% | BRL 12.10 | BRL 12.10 | BRL 11.99 | 400 |
| 2026-07-27 | BRL 12.25 | 0.00% | BRL 12.25 | BRL 12.25 | BRL 12.25 | 0 |
| 2026-07-24 | BRL 12.25 | 0.00% | BRL 12.25 | BRL 12.25 | BRL 12.25 | 0 |
| 2026-07-23 | BRL 12.25 | +1.24% | BRL 12.10 | BRL 12.25 | BRL 12.10 | 400 |
| 2026-07-22 | BRL 12.10 | -0.82% | BRL 12.10 | BRL 12.10 | BRL 12.10 | 100 |
| 2026-07-21 | BRL 12.20 | -3.94% | BRL 12.25 | BRL 12.25 | BRL 12.20 | 1.40K |
| 2026-07-20 | BRL 12.70 | 0.00% | BRL 12.70 | BRL 12.70 | BRL 12.70 | 0 |
| 2026-07-17 | BRL 12.70 | 0.00% | BRL 12.70 | BRL 12.70 | BRL 12.70 | 0 |
| 2026-07-16 | BRL 12.70 | 0.00% | BRL 12.70 | BRL 12.70 | BRL 12.70 | 0 |
| 2026-07-15 | BRL 12.70 | -0.31% | BRL 12.70 | BRL 12.70 | BRL 12.70 | 200 |
| 2026-07-14 | BRL 12.74 | 0.00% | BRL 12.74 | BRL 12.74 | BRL 12.74 | 0 |
| 2026-07-13 | BRL 12.74 | 0.00% | BRL 12.74 | BRL 12.74 | BRL 12.74 | 0 |
| 2026-07-10 | BRL 12.74 | -0.08% | BRL 12.74 | BRL 12.74 | BRL 12.74 | 100 |
| 2026-07-09 | BRL 12.75 | 0.00% | BRL 12.75 | BRL 12.75 | BRL 12.75 | 0 |
| 2026-07-08 | BRL 12.75 | 0.00% | BRL 12.75 | BRL 12.75 | BRL 12.75 | 0 |
| 2026-07-07 | BRL 12.75 | -0.39% | BRL 12.75 | BRL 12.75 | BRL 12.75 | 400 |
| 2026-07-06 | BRL 12.80 | 0.00% | BRL 12.80 | BRL 12.80 | BRL 12.80 | 0 |
| 2026-07-03 | BRL 12.80 | 0.00% | BRL 12.80 | BRL 12.80 | BRL 12.80 | 0 |
| 2026-07-02 | BRL 12.80 | 0.00% | BRL 12.80 | BRL 12.80 | BRL 12.80 | 0 |
| 2026-07-01 | BRL 12.80 | -1.16% | BRL 12.50 | BRL 12.80 | BRL 12.30 | 1.70K |
| 2026-06-30 | BRL 12.95 | 0.00% | BRL 12.95 | BRL 12.95 | BRL 12.95 | 100 |
| 2026-06-29 | BRL 12.95 | 0.00% | BRL 12.95 | BRL 12.95 | BRL 12.95 | 300 |
| 2026-06-26 | BRL 12.95 | 0.00% | BRL 12.95 | BRL 12.95 | BRL 12.95 | 200 |
| 2026-06-25 | BRL 12.95 | 0.00% | BRL 12.95 | BRL 12.95 | BRL 12.95 | 0 |
| 2026-06-24 | BRL 12.95 | 0.00% | BRL 12.95 | BRL 12.95 | BRL 12.95 | 100 |
| 2026-06-23 | BRL 12.95 | 0.00% | BRL 12.95 | BRL 12.95 | BRL 12.95 | 200 |
| 2026-06-22 | BRL 12.95 | 0.00% | BRL 12.95 | BRL 12.95 | BRL 12.95 | 200 |
| 2026-06-19 | BRL 12.95 | 0.00% | BRL 12.95 | BRL 12.95 | BRL 12.95 | 0 |
| 2026-06-18 | BRL 12.95 | +3.60% | BRL 12.94 | BRL 12.95 | BRL 12.94 | 700 |
| 2026-06-17 | BRL 12.50 | -3.85% | BRL 12.50 | BRL 12.61 | BRL 12.42 | 700 |
| 2026-06-16 | BRL 13.00 | +4.84% | BRL 13.00 | BRL 13.00 | BRL 13.00 | 100 |
| 2026-06-15 | BRL 12.40 | 0.00% | BRL 12.40 | BRL 12.40 | BRL 12.40 | 0 |
| 2026-06-12 | BRL 12.40 | 0.00% | BRL 12.40 | BRL 12.40 | BRL 12.40 | 0 |
| 2026-06-11 | BRL 12.40 | -0.80% | BRL 12.90 | BRL 12.90 | BRL 12.40 | 400 |
| 2026-06-10 | BRL 12.50 | -4.94% | BRL 12.76 | BRL 12.99 | BRL 12.20 | 3.50K |
| 2026-06-09 | BRL 13.15 | 0.00% | BRL 13.15 | BRL 13.15 | BRL 13.15 | 0 |
| 2026-06-08 | BRL 13.15 | -2.45% | BRL 13.15 | BRL 13.15 | BRL 13.15 | 100 |
| 2026-06-05 | BRL 13.48 | -0.07% | BRL 13.48 | BRL 13.48 | BRL 13.48 | 100 |
| 2026-06-03 | BRL 13.49 | +4.57% | BRL 12.95 | BRL 13.49 | BRL 12.76 | 500 |
| 2026-06-02 | BRL 12.90 | -4.80% | BRL 12.90 | BRL 12.90 | BRL 12.90 | 100 |
| 2026-06-01 | BRL 13.55 | +0.44% | BRL 13.49 | BRL 13.55 | BRL 13.49 | 800 |
| 2026-05-29 | BRL 13.49 | -0.07% | BRL 13.49 | BRL 13.49 | BRL 13.49 | 400 |
| 2026-05-28 | BRL 13.50 | 0.00% | BRL 13.50 | BRL 13.50 | BRL 13.50 | 0 |
| 2026-05-27 | BRL 13.50 | 0.00% | BRL 13.50 | BRL 13.50 | BRL 13.50 | 0 |
| 2026-05-26 | BRL 13.50 | 0.00% | BRL 13.50 | BRL 13.50 | BRL 13.50 | 0 |