
Electro Aco Altona Sa (EALT3)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.13 | 0.945454545455 | 13.75 | 13.9 | 13.41 | 780 | 13.77128205 | CS |
4 | 0.47 | 3.50484712901 | 13.41 | 14 | 13.21 | 893 | 13.60037313 | CS |
12 | 0.49 | 3.65944734877 | 13.39 | 14.3 | 13.02 | 1273 | 13.67585714 | CS |
26 | -1.46 | -9.51760104302 | 15.34 | 15.55 | 13 | 3133 | 13.57433843 | CS |
52 | 3.88 | 38.8 | 10 | 16.99 | 9.5 | 5223 | 13.31239968 | CS |
156 | 4 | 40.4858299595 | 9.88 | 16.99 | 7 | 2307 | 12.5291508 | CS |
260 | 4.94 | 55.2572706935 | 8.94 | 26.62 | 6.2 | 2746 | 14.79594123 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1741987800 | 13.88 | 0.11 | 0.80 | 13.88 | 13.88 | 13.88 | 200 |
1741901400 | 13.77 | 0.36 | 2.68 | 13.77 | 13.77 | 13.77 | 100 |
1741814940 | 13.41 | -0.09 | -0.67 | 13.41 | 13.41 | 13.41 | 100 |
1741728600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 1000 |
1741642140 | 13.5 | -0.4 | -2.88 | 13.5 | 13.5 | 13.5 | 100 |
1741382940 | 13.9 | 0.44 | 3.27 | 13.75 | 13.9 | 13.75 | 2600 |
1741296540 | 13.46 | -0.09 | -0.66 | 13.59 | 13.59 | 13.31 | 1500 |
1741210140 | 13.55 | -0.25 | -1.81 | 13.32 | 13.55 | 13.21 | 3300 |
1740778200 | 13.8 | 0.3 | 2.22 | 13.22 | 13.8 | 13.22 | 300 |
1740691740 | 13.5 | -0.03 | -0.22 | 13.5 | 13.5 | 13.5 | 100 |
1740605400 | 13.53 | 0.16 | 1.20 | 13.31 | 13.69 | 13.31 | 1600 |
1740519000 | 13.37 | -0.53 | -3.81 | 13.88 | 13.88 | 13.37 | 200 |
1740432600 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
1740173400 | 13.9 | 0.54 | 4.04 | 13.9 | 13.9 | 13.9 | 100 |
1740087000 | 13.36 | -0.14 | -1.04 | 13.4 | 13.4 | 13.36 | 1500 |
1740000540 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1739914140 | 13.5 | -0.4 | -2.88 | 13.5 | 13.5 | 13.5 | 300 |
1739827800 | 13.9 | 0.2 | 1.46 | 13.41 | 14 | 13.41 | 600 |
1739568600 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
1739482200 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
1739395800 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
1739309400 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 700 |
1739222940 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 600 |
1738963800 | 13.7 | 0.08 | 0.59 | 13.7 | 13.7 | 13.7 | 1100 |
1738877340 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
1738790940 | 13.62 | -0.08 | -0.58 | 13.7 | 13.7 | 13.62 | 600 |
1738704600 | 13.7 | 0 | 0.00 | 13.61 | 13.7 | 13.61 | 600 |
1738618200 | 13.7 | 0 | 0.00 | 13.25 | 13.7 | 13.25 | 2900 |
1738358940 | 13.7 | -0.4 | -2.84 | 14.1 | 14.1 | 13.7 | 10600 |
1738272600 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
1738186200 | 14.1 | 0 | 0.00 | 14.1 | 14.3 | 14.1 | 500 |
1738099740 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 600 |
1738013340 | 14.1 | 0.11 | 0.79 | 13.99 | 14.1 | 13.99 | 200 |
1737754200 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 300 |
1737667740 | 13.99 | 0.19 | 1.38 | 13.99 | 13.99 | 13.99 | 100 |
1737581400 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
1737495000 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
1737408600 | 13.8 | 0.5 | 3.76 | 13.68 | 13.8 | 13.68 | 500 |
1737149400 | 13.3 | 0.1 | 0.76 | 13.3 | 13.3 | 13.3 | 200 |
1737062940 | 13.2 | -0.24 | -1.79 | 13.2 | 13.2 | 13.2 | 400 |
1736976540 | 13.44 | 0.41 | 3.15 | 13.14 | 13.44 | 13.14 | 800 |
1736890140 | 13.03 | 0 | 0.00 | 13.03 | 13.03 | 13.03 | 0 |
1736803740 | 13.03 | -0.07 | -0.53 | 13.1 | 13.1 | 13.03 | 200 |
1736544540 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
1736458140 | 13.1 | 0.08 | 0.61 | 13.1 | 13.1 | 13.1 | 2600 |
1736371740 | 13.02 | -0.95 | -6.80 | 13.03 | 13.03 | 13.02 | 500 |
1736285400 | 13.97 | -0.03 | -0.21 | 13.97 | 13.97 | 13.97 | 9100 |
1736198940 | 14 | 0.8 | 6.06 | 13.97 | 14 | 13.97 | 1000 |
1735939740 | 13.2 | 0.09 | 0.69 | 13.2 | 13.2 | 13.2 | 200 |
1735853400 | 13.11 | -0.39 | -2.89 | 13.1 | 13.12 | 13.1 | 1500 |
1735594200 | 13.5 | 0.04 | 0.30 | 13.5 | 13.5 | 13.5 | 1400 |
1735334940 | 13.46 | 0.11 | 0.82 | 13.46 | 13.46 | 13.46 | 600 |
1735248540 | 13.35 | -0.04 | -0.30 | 13.39 | 13.39 | 13.35 | 700 |
1734989340 | 13.39 | -0.11 | -0.81 | 13.39 | 13.39 | 13.39 | 300 |
1734730200 | 13.5 | -0.4 | -2.88 | 13.39 | 13.5 | 13.39 | 500 |
1734643800 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
1734557400 | 13.9 | 0.34 | 2.51 | 13.56 | 13.9 | 13.56 | 200 |
1734440400 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
1734354000 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.