Electro Aco Altona Sa (EALT3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731446940 | 14.99 | -0.4 | -2.60 | 15.08 | 15.39 | 14.99 | 15 |
| 1731360540 | 15.39 | -0.02 | -0.13 | 15.39 | 15.4 | 14.8 | 66 |
| 1731101400 | 15.41 | 0.43 | 2.87 | 15.4 | 15.41 | 15.4 | 13 |
| 1731014940 | 14.98 | 0.15 | 1.01 | 14.98 | 14.99 | 14.98 | 64 |
| 1730928600 | 14.83 | 0.05 | 0.34 | 14.82 | 14.83 | 14.82 | 11 |
| 1730842200 | 14.78 | -0.09 | -0.61 | 14.87 | 15.13 | 14.78 | 34 |
| 1730755800 | 14.87 | 0.08 | 0.54 | 14.86 | 14.87 | 14.86 | 55 |
| 1730496600 | 14.79 | -0.01 | -0.07 | 14.8 | 14.87 | 14.64 | 95 |
| 1730410200 | 14.8 | -0.08 | -0.54 | 14.87 | 14.87 | 14.8 | 7 |
| 1730323800 | 14.88 | 0.08 | 0.54 | 14.89 | 14.89 | 14.87 | 12 |
| 1730237340 | 14.8 | 0.03 | 0.20 | 15.09 | 15.09 | 14.56 | 88 |
| 1730151000 | 14.77 | -0.3 | -1.99 | 15.07 | 15.1 | 14.58 | 53 |
| 1729891800 | 15.07 | 0.49 | 3.36 | 15.07 | 15.07 | 15.07 | 2 |
| 1729805400 | 14.58 | 0.13 | 0.90 | 15.07 | 15.07 | 14.58 | 11 |
| 1729719000 | 14.45 | -0.21 | -1.43 | 14.81 | 15.2 | 14.45 | 21 |
| 1729632600 | 14.66 | 0.08 | 0.55 | 14.6 | 14.95 | 14.6 | 139 |
| 1729546140 | 14.58 | -0.25 | -1.69 | 14.94 | 15.5 | 14.58 | 100 |
| 1729287000 | 14.83 | -0.12 | -0.80 | 15.02 | 15.13 | 14.82 | 33 |
| 1729200540 | 14.95 | 0.4 | 2.75 | 14.7 | 15.5 | 14.7 | 24 |
| 1729114140 | 14.55 | 0.03 | 0.21 | 14.55 | 14.55 | 14.55 | 14 |
| 1729027740 | 14.52 | -0.02 | -0.14 | 14.48 | 14.52 | 14.4 | 119 |
| 1728941340 | 14.54 | 0.27 | 1.89 | 14 | 14.58 | 13.7 | 89 |
| 1728682200 | 14.27 | -0.08 | -0.56 | 14.46 | 14.46 | 13.95 | 89 |
| 1728595740 | 14.35 | -0.38 | -2.58 | 14.8 | 15.2 | 14.23 | 122 |
| 1728509400 | 14.73 | -0.17 | -1.14 | 14.9 | 15.64 | 14.7 | 70 |
| 1728422940 | 14.9 | -0.05 | -0.33 | 14.95 | 14.95 | 14.9 | 3 |
| 1728336600 | 14.95 | 0.35 | 2.40 | 14.7 | 14.95 | 14.69 | 88 |
| 1728077400 | 14.6 | -0.17 | -1.15 | 14.7 | 14.71 | 14.56 | 5 |
| 1727991000 | 14.77 | 0.17 | 1.16 | 14.52 | 14.97 | 14.52 | 25 |
| 1727904540 | 14.6 | -0.1 | -0.68 | 14.69 | 14.69 | 14.6 | 30 |
| 1727818200 | 14.7 | -0.55 | -3.61 | 15.25 | 15.25 | 14.6 | 114 |
| 1727731800 | 15.25 | 0.15 | 0.99 | 15.25 | 15.25 | 15.25 | 15 |
| 1727472600 | 15.1 | -0.31 | -2.01 | 16 | 16 | 15.1 | 32 |
| 1727386140 | 15.41 | 0.91 | 6.28 | 14.7 | 16 | 14.36 | 339 |
| 1727299740 | 14.5 | -0.5 | -3.33 | 14.72 | 15.03 | 14.5 | 128 |
| 1727213400 | 15 | 0.1 | 0.67 | 14.87 | 15.1 | 14.84 | 20 |
| 1727127000 | 14.9 | -0.4 | -2.61 | 15.5 | 15.58 | 14.51 | 137 |
| 1726867800 | 15.3 | -0.08 | -0.52 | 14.95 | 15.39 | 14.95 | 49 |
| 1726781400 | 15.38 | 0.41 | 2.74 | 15 | 15.38 | 14.95 | 130 |
| 1726695000 | 14.97 | -0.13 | -0.86 | 15.1 | 15.1 | 14.75 | 144 |
| 1726608600 | 15.1 | 0.08 | 0.53 | 15.01 | 15.1 | 15.01 | 15 |
| 1726522200 | 15.02 | 0.03 | 0.20 | 15.05 | 15.05 | 14.95 | 57 |
| 1726263000 | 14.99 | 0.08 | 0.54 | 14.9 | 14.99 | 14.72 | 100 |
| 1726176540 | 14.91 | -0.09 | -0.60 | 15.37 | 15.37 | 14.91 | 78 |
| 1726090140 | 15 | 0 | 0.00 | 15.2 | 15.37 | 15 | 157 |
| 1726003740 | 15 | -0.3 | -1.96 | 15.25 | 15.38 | 14.81 | 125 |
| 1725917400 | 15.3 | -0.2 | -1.29 | 15.46 | 15.95 | 15.21 | 236 |
| 1725658200 | 15.5 | 0.25 | 1.64 | 15.43 | 15.5 | 14.99 | 50 |
| 1725571800 | 15.25 | 0.04 | 0.26 | 14.61 | 16 | 14.6 | 279 |
| 1725485400 | 15.21 | 0.21 | 1.40 | 15 | 15.7 | 14.8 | 112 |
| 1725399000 | 15 | 0.04 | 0.27 | 14.83 | 15 | 13.92 | 351 |
| 1725312600 | 14.96 | 0.46 | 3.17 | 14.6 | 17.83 | 14.09 | 585 |
| 1725053400 | 14.5 | 1.11 | 8.29 | 13.31 | 14.5 | 13.31 | 219 |
| 1724967000 | 13.39 | 0.24 | 1.83 | 13.53 | 13.53 | 13.39 | 51 |
| 1724880600 | 13.15 | -0.62 | -4.50 | 13.45 | 13.77 | 13.05 | 45 |
| 1724794140 | 13.77 | -0.06 | -0.43 | 13.4 | 13.99 | 13.4 | 297 |
| 1724707740 | 13.83 | -0.17 | -1.21 | 13.98 | 14 | 13.83 | 19 |
| 1724448600 | 14 | 0.5 | 3.70 | 13.8 | 14 | 13.1 | 269 |
| 1724362140 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.2 | 206 |
| 1724275740 | 13.5 | -0.71 | -5.00 | 14.04 | 14.5 | 13 | 394 |
| 1724189340 | 14.21 | 0.61 | 4.49 | 13.6 | 14.6 | 13.6 | 153 |
| 1724102940 | 13.6 | -1.99 | -12.76 | 16 | 16 | 13.5 | 194 |
| 1723843800 | 15.59 | 1.3 | 9.10 | 14.25 | 15.6 | 14.25 | 182 |
| 1723757340 | 14.29 | -0.06 | -0.42 | 14.5 | 14.5 | 14 | 93 |
| 1723671000 | 14.35 | 1.35 | 10.38 | 14.4 | 14.4 | 14.35 | 59 |
| 1723584600 | 13 | -0.47 | -3.49 | 12.61 | 13 | 12.61 | 33 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
