Electro Aco Altona Sa (EALT3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 11.02 | 11.02 | 11.02 | 300 | 11.02 | CS |
| 4 | -0.95 | -7.93650793651 | 11.97 | 11.99 | 11.02 | 183 | 11.36272727 | CS |
| 12 | 1.14 | 11.5384615385 | 9.88 | 13.21 | 9.8 | 695 | 11.56979452 | CS |
| 26 | 1.52 | 16 | 9.5 | 13.21 | 9 | 756 | 10.36906725 | CS |
| 52 | 3.07 | 38.6163522013 | 7.95 | 13.21 | 7.39 | 694 | 9.39992299 | CS |
| 156 | -3.59 | -24.5722108145 | 14.61 | 14.94 | 7 | 635 | 9.80740427 | CS |
| 260 | 5.02 | 83.6666666667 | 6 | 41.01 | 5.49 | 1981 | 15.77347103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720128600 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1720042200 | 11.02 | -0.16 | -1.43 | 11.02 | 11.02 | 11.02 | 300 |
| 1719955800 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1719869400 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1719610200 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1719523800 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1719437400 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1719351000 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1719264600 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 100 |
| 1719005400 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1718919000 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1718832600 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1718746200 | 11.18 | -0.02 | -0.18 | 11.18 | 11.18 | 11.18 | 100 |
| 1718659800 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 100 |
| 1718400600 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1718314200 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1718227800 | 11.2 | -0.79 | -6.59 | 11.2 | 11.2 | 11.2 | 200 |
| 1718141400 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1718055000 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1717795800 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1717709400 | 11.99 | 0.02 | 0.17 | 11.97 | 11.99 | 11.97 | 300 |
| 1717622940 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 100 |
| 1717536600 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 0 |
| 1717450200 | 11.97 | 0.67 | 5.93 | 11.97 | 11.97 | 11.97 | 100 |
| 1717191000 | 11.3 | -0.37 | -3.17 | 11.67 | 11.67 | 11.01 | 500 |
| 1717018140 | 11.67 | 0.57 | 5.14 | 11.1 | 11.67 | 11.1 | 1000 |
| 1716931740 | 11.1 | 0.24 | 2.21 | 10.32 | 11.1 | 10.32 | 400 |
| 1716845340 | 10.86 | -1.15 | -9.58 | 11.2 | 11.2 | 10.86 | 800 |
| 1716586200 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1716499800 | 12.01 | 1.81 | 17.75 | 11 | 13.21 | 11 | 8700 |
| 1716413400 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1716327000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1716240600 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 300 |
| 1715981400 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1715895000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1715808600 | 10.2 | 0.06 | 0.59 | 10.2 | 10.2 | 10.2 | 100 |
| 1715722200 | 10.14 | 0.34 | 3.47 | 9.8 | 10.14 | 9.8 | 800 |
| 1715635740 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1715376540 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1715290140 | 9.8 | -0.08 | -0.81 | 9.8 | 9.8 | 9.8 | 200 |
| 1715203800 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1715117400 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1715031000 | 9.88 | 0.01 | 0.10 | 9.88 | 9.88 | 9.88 | 200 |
| 1714771800 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1714685400 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1714512600 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1714426200 | 9.8699999 | -0.01 | -0.10 | 9.8699999 | 9.8699999 | 9.8699999 | 100 |
| 1714167000 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1714080600 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1713994200 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1713907800 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1713821400 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1713562200 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1713475800 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1713389400 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 100 |
| 1713303000 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1713216600 | 9.88 | -0.03 | -0.30 | 9.88 | 9.88 | 9.88 | 100 |
| 1712957340 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1712870940 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1712784540 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1712698140 | 9.91 | 0.03 | 0.30 | 9.91 | 9.91 | 9.91 | 100 |
| 1712611740 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 100 |
| 1712322000 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
