Electro Aço Altona S.A. (EALT4.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 11.07 | 11.45 | 10.88 | 11.45 | 11.45 | 8,300 |
| 20 June 2024 | 11.26 | 11.27 | 11.09 | 11.20 | 11.20 | 8,900 |
| 19 June 2024 | 11.23 | 11.50 | 11.22 | 11.40 | 11.40 | 2,000 |
| 18 June 2024 | 11.34 | 11.50 | 11.34 | 11.43 | 11.43 | 2,400 |
| 17 June 2024 | 11.34 | 11.45 | 11.21 | 11.33 | 11.33 | 2,300 |
| 14 June 2024 | 10.97 | 11.38 | 10.74 | 11.35 | 11.35 | 12,000 |
| 13 June 2024 | 10.72 | 11.09 | 10.60 | 10.98 | 10.98 | 9,500 |
| 12 June 2024 | 11.18 | 11.19 | 10.71 | 10.71 | 10.71 | 5,300 |
| 11 June 2024 | 11.16 | 11.50 | 10.92 | 11.08 | 11.08 | 15,600 |
| 10 June 2024 | 11.63 | 11.63 | 11.19 | 11.19 | 11.19 | 4,400 |
| 07 June 2024 | 11.62 | 11.85 | 11.59 | 11.75 | 11.75 | 6,900 |
| 06 June 2024 | 11.62 | 11.62 | 11.53 | 11.55 | 11.55 | 1,800 |
| 05 June 2024 | 11.94 | 11.94 | 11.57 | 11.57 | 11.57 | 5,700 |
| 04 June 2024 | 11.96 | 12.07 | 11.30 | 11.99 | 11.99 | 12,200 |
| 03 June 2024 | 11.95 | 12.21 | 11.94 | 11.96 | 11.96 | 3,600 |
| 31 May 2024 | 11.91 | 11.99 | 11.70 | 11.94 | 11.94 | 7,600 |
| 29 May 2024 | 11.58 | 11.89 | 11.50 | 11.88 | 11.88 | 14,100 |
| 28 May 2024 | 11.38 | 11.65 | 11.28 | 11.60 | 11.60 | 6,900 |
| 27 May 2024 | 11.63 | 11.64 | 11.20 | 11.37 | 11.37 | 18,000 |
| 24 May 2024 | 11.64 | 11.65 | 11.50 | 11.64 | 11.64 | 4,300 |
| 23 May 2024 | 11.52 | 11.65 | 11.40 | 11.65 | 11.65 | 27,700 |
| 22 May 2024 | 11.55 | 12.00 | 11.42 | 11.55 | 11.55 | 47,700 |
| 21 May 2024 | 11.52 | 11.97 | 11.30 | 11.56 | 11.56 | 8,700 |
| 20 May 2024 | 11.29 | 11.29 | 11.19 | 11.28 | 11.28 | 8,000 |
| 17 May 2024 | 11.23 | 11.30 | 11.01 | 11.29 | 11.29 | 11,000 |
| 16 May 2024 | 10.87 | 11.23 | 10.87 | 11.23 | 11.23 | 5,200 |
| 15 May 2024 | 10.90 | 11.10 | 10.63 | 11.03 | 11.03 | 19,500 |
| 14 May 2024 | 10.50 | 11.49 | 10.50 | 10.76 | 10.76 | 26,300 |
| 13 May 2024 | 10.13 | 10.28 | 10.08 | 10.20 | 10.20 | 120,600 |
| 10 May 2024 | 10.11 | 10.11 | 9.89 | 10.10 | 10.10 | 1,400 |
| 09 May 2024 | 10.17 | 10.17 | 9.84 | 10.13 | 10.13 | 3,700 |
| 08 May 2024 | 9.80 | 9.85 | 9.00 | 9.84 | 9.84 | 15,900 |
| 07 May 2024 | 9.79 | 9.80 | 9.70 | 9.80 | 9.80 | 700 |
| 06 May 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 100 |
| 03 May 2024 | 9.81 | 10.07 | 9.81 | 9.85 | 9.85 | 9,600 |
| 02 May 2024 | 10.24 | 10.24 | 9.75 | 9.76 | 9.76 | 6,200 |
| 30 Apr 2024 | 10.25 | 10.25 | 9.99 | 9.99 | 9.99 | 1,400 |
| 29 Apr 2024 | 10.30 | 10.30 | 9.71 | 10.23 | 10.23 | 6,200 |
| 29 Apr 2024 | 0.015422 Dividend | |||||
| 26 Apr 2024 | 9.71 | 9.95 | 9.70 | 9.95 | 9.93 | 29,100 |
| 25 Apr 2024 | 9.72 | 9.84 | 9.56 | 9.68 | 9.66 | 15,100 |
| 24 Apr 2024 | 9.98 | 9.98 | 9.73 | 9.76 | 9.74 | 9,000 |
| 23 Apr 2024 | 9.87 | 10.01 | 9.87 | 9.98 | 9.96 | 3,500 |
| 22 Apr 2024 | 9.98 | 10.26 | 9.86 | 9.94 | 9.92 | 10,800 |
| 19 Apr 2024 | 10.09 | 10.15 | 9.96 | 10.10 | 10.08 | 6,200 |
| 18 Apr 2024 | 10.00 | 10.15 | 9.94 | 10.09 | 10.07 | 2,000 |
| 17 Apr 2024 | 10.17 | 10.27 | 9.76 | 10.09 | 10.07 | 9,400 |
| 16 Apr 2024 | 10.42 | 10.42 | 10.11 | 10.17 | 10.15 | 5,800 |
| 15 Apr 2024 | 10.41 | 10.42 | 10.19 | 10.22 | 10.20 | 6,600 |
| 12 Apr 2024 | 10.65 | 10.69 | 10.40 | 10.42 | 10.40 | 15,600 |
| 11 Apr 2024 | 10.69 | 10.73 | 10.64 | 10.64 | 10.62 | 7,300 |
| 10 Apr 2024 | 10.80 | 10.85 | 10.62 | 10.68 | 10.66 | 14,100 |
| 09 Apr 2024 | 10.86 | 10.90 | 10.74 | 10.90 | 10.88 | 6,500 |
| 08 Apr 2024 | 10.90 | 10.99 | 10.79 | 10.86 | 10.84 | 6,200 |
| 05 Apr 2024 | 10.75 | 11.00 | 10.61 | 11.00 | 10.98 | 5,200 |
| 04 Apr 2024 | 10.64 | 10.85 | 10.57 | 10.60 | 10.58 | 10,100 |
| 03 Apr 2024 | 10.72 | 10.73 | 10.54 | 10.65 | 10.63 | 6,600 |
| 02 Apr 2024 | 10.71 | 10.74 | 10.57 | 10.73 | 10.71 | 3,200 |
| 01 Apr 2024 | 10.97 | 10.99 | 10.74 | 10.74 | 10.72 | 4,100 |
| 28 Mar 2024 | 10.91 | 10.97 | 10.67 | 10.97 | 10.95 | 3,200 |
| 27 Mar 2024 | 10.81 | 11.00 | 10.35 | 10.84 | 10.82 | 29,700 |
| 26 Mar 2024 | 10.64 | 11.00 | 10.49 | 10.85 | 10.83 | 13,100 |
| 25 Mar 2024 | 10.80 | 10.80 | 10.50 | 10.67 | 10.65 | 1,400 |
| 22 Mar 2024 | 10.52 | 10.79 | 10.52 | 10.62 | 10.60 | 3,800 |
| 21 Mar 2024 | 10.80 | 10.80 | 10.50 | 10.80 | 10.78 | 5,000 |
| 20 Mar 2024 | 10.63 | 10.73 | 10.50 | 10.68 | 10.66 | 3,900 |
| 19 Mar 2024 | 11.02 | 11.02 | 10.61 | 10.63 | 10.61 | 4,900 |
| 18 Mar 2024 | 10.90 | 11.04 | 10.90 | 11.03 | 11.01 | 900 |
| 15 Mar 2024 | 10.97 | 11.00 | 10.63 | 10.90 | 10.88 | 5,000 |
| 14 Mar 2024 | 11.30 | 11.30 | 11.00 | 11.15 | 11.13 | 6,100 |
| 13 Mar 2024 | 10.69 | 11.00 | 10.40 | 11.00 | 10.98 | 5,100 |
| 12 Mar 2024 | 10.45 | 10.70 | 10.34 | 10.69 | 10.67 | 3,600 |
| 11 Mar 2024 | 10.61 | 10.80 | 10.40 | 10.42 | 10.40 | 6,700 |
| 08 Mar 2024 | 10.62 | 10.99 | 10.55 | 10.74 | 10.72 | 8,800 |
| 07 Mar 2024 | 10.89 | 10.90 | 10.64 | 10.64 | 10.62 | 1,900 |
| 06 Mar 2024 | 10.61 | 10.85 | 10.61 | 10.80 | 10.78 | 1,000 |
| 05 Mar 2024 | 10.83 | 10.99 | 10.78 | 10.78 | 10.76 | 1,900 |
| 04 Mar 2024 | 11.04 | 11.07 | 10.71 | 10.99 | 10.97 | 1,000 |
| 01 Mar 2024 | 10.63 | 11.14 | 10.62 | 11.04 | 11.02 | 3,300 |
| 29 Feb 2024 | 11.00 | 11.25 | 10.91 | 11.25 | 11.23 | 5,000 |
| 28 Feb 2024 | 10.79 | 11.00 | 10.49 | 11.00 | 10.98 | 3,000 |
| 27 Feb 2024 | 10.48 | 11.20 | 10.20 | 11.00 | 10.98 | 11,300 |
| 26 Feb 2024 | 10.11 | 11.00 | 10.07 | 10.86 | 10.84 | 7,200 |
| 23 Feb 2024 | 10.14 | 10.30 | 10.00 | 10.29 | 10.27 | 7,300 |
| 22 Feb 2024 | 10.00 | 10.18 | 10.00 | 10.10 | 10.08 | 1,500 |
| 21 Feb 2024 | 10.20 | 10.20 | 10.01 | 10.19 | 10.17 | 2,200 |
| 20 Feb 2024 | 10.08 | 10.20 | 10.08 | 10.20 | 10.18 | 4,400 |
| 19 Feb 2024 | 10.00 | 10.09 | 9.75 | 10.09 | 10.07 | 6,400 |
| 16 Feb 2024 | 9.91 | 10.00 | 9.67 | 10.00 | 9.98 | 14,500 |
| 15 Feb 2024 | 10.11 | 10.14 | 9.85 | 9.89 | 9.87 | 6,000 |
| 14 Feb 2024 | 10.10 | 10.14 | 9.87 | 10.14 | 10.12 | 2,000 |
| 09 Feb 2024 | 9.92 | 10.14 | 9.86 | 10.12 | 10.10 | 3,100 |
| 08 Feb 2024 | 10.00 | 10.09 | 10.00 | 10.09 | 10.07 | 1,500 |
| 07 Feb 2024 | 10.01 | 10.16 | 9.91 | 10.00 | 9.98 | 5,200 |
| 06 Feb 2024 | 10.12 | 10.13 | 10.12 | 10.12 | 10.10 | 1,200 |
| 05 Feb 2024 | 10.03 | 10.16 | 10.03 | 10.13 | 10.11 | 1,200 |
| 02 Feb 2024 | 10.14 | 10.15 | 9.96 | 10.15 | 10.13 | 2,600 |
| 01 Feb 2024 | 10.03 | 10.15 | 10.03 | 10.13 | 10.11 | 3,500 |
| 31 Jan 2024 | 9.96 | 10.18 | 9.96 | 10.15 | 10.13 | 7,700 |
| 30 Jan 2024 | 10.01 | 10.23 | 9.82 | 10.23 | 10.21 | 3,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.