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 |
|---|---|---|---|---|---|---|---|
| 1741296540 | 14 | 0.8 | 6.06 | 13.69 | 14 | 12.57 | 97 |
| 1741210140 | 13.2 | -0.34 | -2.51 | 13.2 | 13.2 | 13.2 | 4 |
| 1740778200 | 13.54 | -0.01 | -0.07 | 13.55 | 13.55 | 13.54 | 32 |
| 1740691740 | 13.55 | 0.53 | 4.07 | 13.55 | 13.55 | 13.55 | 8 |
| 1740605400 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1740519000 | 13.02 | -0.74 | -5.38 | 13.76 | 13.76 | 13 | 77 |
| 1740432540 | 13.76 | 0.56 | 4.24 | 13.76 | 13.76 | 13.76 | 13 |
| 1740173400 | 13.2 | -1.27 | -8.78 | 13.8 | 13.8 | 13.2 | 64 |
| 1740087000 | 14.47 | 0.74 | 5.39 | 13.95 | 14.47 | 13.2 | 179 |
| 1740000540 | 13.73 | -0.22 | -1.58 | 13.94 | 13.94 | 13.73 | 47 |
| 1739914140 | 13.95 | 0.24 | 1.75 | 13.95 | 13.95 | 13.95 | 13 |
| 1739827800 | 13.71 | -0.26 | -1.86 | 14 | 14 | 13.71 | 43 |
| 1739568600 | 13.97 | 0.28 | 2.05 | 13.97 | 13.97 | 13.97 | 23 |
| 1739482140 | 13.69 | -0.36 | -2.56 | 14 | 14 | 13.69 | 14 |
| 1739395740 | 14.05 | 0.35 | 2.55 | 14.05 | 14.05 | 14.05 | 13 |
| 1739309400 | 13.7 | -0.17 | -1.23 | 13.7 | 14.5 | 13.7 | 46 |
| 1739222940 | 13.87 | 0 | 0.00 | 13.87 | 13.87 | 13.85 | 94 |
| 1738963800 | 13.87 | -0.08 | -0.57 | 13.91 | 13.91 | 13.75 | 68 |
| 1738877340 | 13.95 | 0.15 | 1.09 | 13.98 | 13.98 | 13.95 | 12 |
| 1738790940 | 13.8 | 0.28 | 2.07 | 13.8 | 13.8 | 13.61 | 19 |
| 1738704600 | 13.52 | -0.41 | -2.94 | 14.13 | 14.13 | 13.52 | 23 |
| 1738618200 | 13.93 | -0.17 | -1.21 | 13.96 | 14.13 | 13.79 | 44 |
| 1738358940 | 14.1 | -0.34 | -2.35 | 14.4 | 14.4 | 14.1 | 86 |
| 1738272540 | 14.44 | 0 | 0.00 | 14.4 | 14.44 | 14.1 | 72 |
| 1738186200 | 14.44 | 0.05 | 0.35 | 14.1 | 14.45 | 14.1 | 32 |
| 1738099740 | 14.39 | -0.06 | -0.42 | 14.45 | 14.45 | 14.39 | 34 |
| 1738013340 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 4 |
| 1737754200 | 14.45 | 0.45 | 3.21 | 14.45 | 14.45 | 14.45 | 6 |
| 1737667740 | 14 | 0.2 | 1.45 | 13.99 | 14 | 13.99 | 10 |
| 1737581400 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1737495000 | 13.8 | -0.2 | -1.43 | 13.8 | 13.8 | 13.8 | 1 |
| 1737408600 | 14 | 0.84 | 6.38 | 13.17 | 14 | 13.17 | 14 |
| 1737149400 | 13.16 | -0.44 | -3.24 | 13.1 | 13.26 | 13.04 | 59 |
| 1737062940 | 13.6 | 0.39 | 2.95 | 13.6 | 13.6 | 13.6 | 25 |
| 1736976540 | 13.21 | -0.48 | -3.51 | 13.41 | 13.77 | 13.14 | 72 |
| 1736890140 | 13.69 | 0.58 | 4.42 | 13.85 | 13.85 | 13.69 | 6 |
| 1736803740 | 13.11 | 0.51 | 4.05 | 13.26 | 13.26 | 13.1 | 90 |
| 1736544540 | 12.6 | -0.5 | -3.82 | 13.03 | 13.03 | 12.6 | 11 |
| 1736458140 | 13.1 | 0.02 | 0.15 | 13.1 | 13.1 | 13.1 | 12 |
| 1736371740 | 13.08 | -0.89 | -6.37 | 13.97 | 13.97 | 13.08 | 84 |
| 1736285400 | 13.97 | -0.01 | -0.07 | 13.96 | 13.97 | 13.91 | 54 |
| 1736198940 | 13.98 | 0.39 | 2.87 | 13.45 | 13.99 | 13.1 | 26 |
| 1735939740 | 13.59 | 0.09 | 0.67 | 13.59 | 13.59 | 13.59 | 17 |
| 1735853400 | 13.5 | 0.8 | 6.30 | 13.35 | 13.59 | 13.2 | 120 |
| 1735594200 | 12.7 | -0.65 | -4.87 | 13.35 | 13.5 | 12.7 | 60 |
| 1735334940 | 13.35 | 0.02 | 0.15 | 13.33 | 13.4 | 13.33 | 12 |
| 1735248540 | 13.33 | 0.08 | 0.60 | 13.39 | 14.5 | 13.25 | 29 |
| 1734989340 | 13.25 | -1.97 | -12.94 | 13.5 | 14.5 | 13.2 | 24 |
| 1734730200 | 15.22 | 1.66 | 12.24 | 13.6 | 15.22 | 13.6 | 161 |
| 1734643800 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1734557400 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 2 |
| 1734470940 | 13.56 | 0.35 | 2.65 | 13.42 | 13.56 | 13.01 | 30 |
| 1734384540 | 13.21 | -0.19 | -1.42 | 13.3 | 13.3 | 13.21 | 26 |
| 1734125340 | 13.4 | -0.6 | -4.29 | 13.56 | 13.56 | 13.4 | 20 |
| 1734039000 | 14 | 0.4 | 2.94 | 13.4 | 14.7 | 13.4 | 59 |
| 1733952540 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1733866140 | 13.6 | -0.38 | -2.72 | 14.12 | 14.7 | 13.3 | 26 |
| 1733779740 | 13.98 | -0.01 | -0.07 | 13.99 | 14.7 | 13.98 | 61 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
