Electro Aco Altona Sa (EALT3F)
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 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 11.1 | 0.05 | 0.45 | 11.2 | 11.2 | 11.1 | 23 |
| 1718918940 | 11.05 | -0.25 | -2.21 | 11.18 | 11.18 | 11.05 | 11 |
| 1718832540 | 11.3 | 0.6 | 5.61 | 11.35 | 11.35 | 11.3 | 15 |
| 1718746200 | 10.7 | -0.5 | -4.46 | 11.41 | 11.41 | 10.7 | 31 |
| 1718659800 | 11.2 | -0.35 | -3.03 | 10.9 | 11.2 | 10.9 | 112 |
| 1718400600 | 11.55 | 0.03 | 0.26 | 11.55 | 11.61 | 10.7 | 19 |
| 1718314200 | 11.52 | -0.15 | -1.29 | 11.52 | 11.52 | 11.52 | 22 |
| 1718227800 | 11.67 | 0.08 | 0.69 | 11.99 | 11.99 | 11.45 | 39 |
| 1718141400 | 11.59 | 0 | 0.00 | 11.63 | 11.86 | 11.55 | 86 |
| 1718055000 | 11.59 | 0.04 | 0.35 | 11.59 | 11.59 | 11.59 | 1 |
| 1717795800 | 11.55 | -0.27 | -2.28 | 11.55 | 11.55 | 11.55 | 30 |
| 1717709400 | 11.82 | 0.02 | 0.17 | 11.56 | 11.96 | 11.51 | 308 |
| 1717622940 | 11.8 | 0.28 | 2.43 | 11.88 | 11.88 | 11.75 | 80 |
| 1717536600 | 11.52 | -0.38 | -3.19 | 11.57 | 11.57 | 11.39 | 116 |
| 1717450200 | 11.9 | 0.9 | 8.18 | 12 | 12 | 11.9 | 30 |
| 1717191000 | 11 | -1 | -8.33 | 11.84 | 11.97 | 11 | 28 |
| 1717018140 | 12 | 1.64 | 15.83 | 10.81 | 12 | 10.81 | 179 |
| 1716931740 | 10.36 | -0.29 | -2.72 | 10.86 | 10.86 | 10.32 | 202 |
| 1716845340 | 10.65 | -1.34 | -11.18 | 11.23 | 11.25 | 10.6 | 239 |
| 1716586200 | 11.99 | 0.64 | 5.64 | 11.35 | 11.99 | 10.23 | 167 |
| 1716499800 | 11.35 | 1.27 | 12.60 | 10.08 | 14.39 | 10.08 | 1007 |
| 1716413340 | 10.08 | -0.62 | -5.79 | 10.7 | 10.7 | 10.08 | 44 |
| 1716327000 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 18 |
| 1716240600 | 10.7 | 0.8 | 8.08 | 10.2 | 10.7 | 10 | 32 |
| 1715981400 | 9.9 | -0.2 | -1.98 | 10.4 | 10.7 | 9.84 | 160 |
| 1715895000 | 10.1 | 0.04 | 0.40 | 10.03 | 10.5 | 10.03 | 132 |
| 1715808600 | 10.06 | -0.44 | -4.19 | 10.26 | 10.26 | 10.06 | 55 |
| 1715722200 | 10.5 | 0.6 | 6.06 | 10.3 | 10.5 | 9.75 | 177 |
| 1715635800 | 9.9 | 0.25 | 2.59 | 9.46 | 9.9 | 9 | 79 |
| 1715376600 | 9.65 | -0.65 | -6.31 | 10.3 | 10.3 | 9.65 | 31 |
| 1715290140 | 10.3 | 0.62 | 6.40 | 10.3 | 10.3 | 10.3 | 2 |
| 1715203800 | 9.68 | -0.23 | -2.32 | 9.68 | 9.68 | 9.68 | 10 |
| 1715117400 | 9.91 | 0.02 | 0.20 | 9.91 | 9.91 | 9.91 | 10 |
| 1715031000 | 9.89 | 0.06 | 0.61 | 9.83 | 9.89 | 9.82 | 31 |
| 1714771800 | 9.83 | -0.21 | -2.09 | 9.51 | 9.83 | 9.5 | 49 |
| 1714685400 | 10.04 | 0.17 | 1.72 | 10 | 10.04 | 9.3 | 40 |
| 1714512600 | 9.8699999 | 0.03 | 0.30 | 9.8699999 | 10.07 | 9.4 | 19 |
| 1714426200 | 9.84 | -0.11 | -1.11 | 9.88 | 9.88 | 9.84 | 59 |
| 1714167000 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 35 |
| 1714080540 | 9.95 | -0.65 | -6.13 | 9.9 | 10.5 | 9.9 | 32 |
| 1713994200 | 10.6 | 0.6 | 6.00 | 10.9 | 10.9 | 10.6 | 51 |
| 1713907800 | 10 | -0.42 | -4.03 | 9.93 | 10 | 9.93 | 35 |
| 1713821340 | 10.42 | 0.36 | 3.58 | 9.9 | 10.42 | 9.9 | 47 |
| 1713562200 | 10.06 | -0.33 | -3.18 | 10.02 | 10.06 | 10.02 | 9 |
| 1713475800 | 10.39 | 0.33 | 3.28 | 9.88 | 10.39 | 9.72 | 39 |
| 1713389400 | 10.06 | -0.03 | -0.30 | 10.35 | 10.35 | 9.92 | 82 |
| 1713302940 | 10.09 | 0.19 | 1.92 | 9.9 | 10.09 | 9.9 | 20 |
| 1713216600 | 9.9 | -0.11 | -1.10 | 9.98 | 10.04 | 9.9 | 62 |
| 1712957400 | 10.01 | 0.03 | 0.30 | 9.98 | 10.01 | 9.98 | 58 |
| 1712870940 | 9.98 | -0.37 | -3.57 | 9.98 | 9.98 | 9.98 | 1 |
| 1712784540 | 10.35 | 0.4 | 4.02 | 10.35 | 10.35 | 9.95 | 76 |
| 1712698140 | 9.95 | -0.02 | -0.20 | 9.95 | 10.35 | 9.95 | 145 |
| 1712611740 | 9.97 | -0.33 | -3.20 | 10.4 | 10.4 | 9.97 | 5 |
| 1712352600 | 10.3 | 0.15 | 1.48 | 10.14 | 10.3 | 10.12 | 50 |
| 1712266140 | 10.15 | -0.01 | -0.10 | 10.16 | 10.16 | 10.15 | 33 |
| 1712179740 | 10.16 | -0.02 | -0.20 | 9.8 | 10.16 | 9.8 | 59 |
| 1712093400 | 10.18 | 0.09 | 0.89 | 9.88 | 10.19 | 9.88 | 33 |
| 1712006940 | 10.09 | -0.31 | -2.98 | 10.35 | 10.35 | 10.03 | 58 |
| 1711661400 | 10.4 | 0.1 | 0.97 | 10.3 | 10.4 | 10.3 | 70 |
| 1711574940 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 4 |
| 1711488540 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1711402140 | 10.3 | 0.37 | 3.73 | 10.3 | 10.3 | 10.3 | 60 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
