Electro Aco Altona Sa (EALT4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.448095593727 | 13.39 | 14.04 | 12.99 | 9200 | 13.57405797 | PR |
| 4 | -0.47 | -3.40579710145 | 13.8 | 14.44 | 12.81 | 12544 | 13.43710806 | PR |
| 12 | -0.83 | -5.8615819209 | 14.16 | 14.97 | 12.81 | 13746 | 13.77004417 | PR |
| 26 | 2.05 | 18.1737588652 | 11.28 | 17.8 | 10.94 | 27260 | 13.56178394 | PR |
| 52 | 3.86 | 40.7602956705 | 9.47 | 17.8 | 9 | 18106 | 12.85126964 | PR |
| 156 | 6.6 | 98.0683506686 | 6.73 | 17.8 | 6.1 | 19330 | 9.18729694 | PR |
| 260 | 6.73 | 101.96969697 | 6.6 | 17.8 | 2.97 | 34882 | 6.78030712 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 13.33 | -0.45 | -3.27 | 13.81 | 14.04 | 13.33 | 19700 |
| 1735248540 | 13.78 | 0.75 | 5.76 | 13.2 | 13.78 | 12.99 | 19200 |
| 1734989340 | 13.03 | -0.11 | -0.84 | 13.37 | 13.37 | 13.03 | 2800 |
| 1734730200 | 13.14 | 0.03 | 0.23 | 13.39 | 13.39 | 13.01 | 5600 |
| 1734643800 | 13.11 | -0.07 | -0.53 | 13.18 | 13.6 | 13.01 | 8400 |
| 1734557400 | 13.18 | 0.19 | 1.46 | 12.99 | 13.2 | 12.82 | 28000 |
| 1734470940 | 12.99 | 0.09 | 0.70 | 13.15 | 13.15 | 12.81 | 5200 |
| 1734384540 | 12.9 | -0.36 | -2.71 | 13.12 | 13.4 | 12.9 | 19600 |
| 1734125340 | 13.26 | 0.06 | 0.45 | 13.18 | 13.3 | 13.12 | 3400 |
| 1734039000 | 13.2 | -0.3 | -2.22 | 13.26 | 13.49 | 13.1 | 19800 |
| 1733952540 | 13.5 | -0.01 | -0.07 | 13.75 | 13.77 | 13.25 | 12600 |
| 1733866140 | 13.51 | 0.23 | 1.73 | 13.52 | 13.53 | 13.33 | 11000 |
| 1733779740 | 13.28 | -0.4 | -2.92 | 13.53 | 13.97 | 13.28 | 22100 |
| 1733520600 | 13.68 | -0.12 | -0.87 | 13.53 | 13.87 | 13.26 | 21800 |
| 1733434200 | 13.8 | 0.26 | 1.92 | 13.56 | 13.95 | 13.52 | 8900 |
| 1733347800 | 13.54 | -0.37 | -2.66 | 13.83 | 13.91 | 13.47 | 13200 |
| 1733261340 | 13.91 | -0.04 | -0.29 | 13.98 | 14.14 | 13.7 | 4000 |
| 1733174940 | 13.95 | -0.33 | -2.31 | 14.29 | 14.44 | 13.8 | 7900 |
| 1732915740 | 14.28 | 0.03 | 0.21 | 13.8 | 14.35 | 13.65 | 12300 |
| 1732829400 | 14.25 | -0.03 | -0.21 | 14.3 | 14.42 | 13.88 | 12100 |
| 1732743000 | 14.28 | -0.16 | -1.11 | 14.5 | 14.5 | 14.1 | 15000 |
| 1732656600 | 14.44 | 0.45 | 3.22 | 14 | 14.5 | 13.62 | 21000 |
| 1732570140 | 13.99 | 0.13 | 0.94 | 13.69 | 13.99 | 13.69 | 7900 |
| 1732310940 | 13.86 | 0.55 | 4.13 | 13.59 | 14.19 | 13.34 | 9600 |
| 1732224600 | 13.31 | -0.55 | -3.97 | 13.71 | 13.92 | 12.99 | 53200 |
| 1732051800 | 13.86 | -0.72 | -4.94 | 14.52 | 14.57 | 13.1 | 54000 |
| 1731965340 | 14.58 | 0.09 | 0.62 | 14.49 | 14.61 | 14.32 | 7300 |
| 1731619800 | 14.49 | -0.08 | -0.55 | 14.55 | 14.67 | 14.16 | 19100 |
| 1731533400 | 14.57 | -0.17 | -1.15 | 14.48 | 14.79 | 14.45 | 5200 |
| 1731446940 | 14.74 | 0.17 | 1.17 | 14.6 | 14.87 | 14.31 | 10100 |
| 1731360540 | 14.57 | -0.4 | -2.67 | 14.5 | 14.86 | 14.31 | 18300 |
| 1731101400 | 14.97 | 0.67 | 4.69 | 14.28 | 14.97 | 14.06 | 44400 |
| 1731014940 | 14.3 | 0.72 | 5.30 | 13.71 | 14.38 | 13.6 | 71500 |
| 1730928600 | 13.58 | 0.09 | 0.67 | 13.3 | 13.58 | 13.3 | 10200 |
| 1730842200 | 13.49 | 0.18 | 1.35 | 13.27 | 13.5 | 13.26 | 13100 |
| 1730755800 | 13.31 | 0.08 | 0.60 | 13.22 | 13.31 | 13.01 | 5900 |
| 1730496600 | 13.23 | -0.03 | -0.23 | 13.02 | 13.24 | 12.96 | 11300 |
| 1730410200 | 13.26 | 0.17 | 1.30 | 12.99 | 13.3 | 12.96 | 12400 |
| 1730323800 | 13.09 | -0.03 | -0.23 | 13.1 | 13.21 | 13.04 | 5400 |
| 1730237340 | 13.12 | -0.12 | -0.91 | 13.3 | 13.31 | 13.12 | 4600 |
| 1730151000 | 13.24 | -0.26 | -1.93 | 13.5 | 13.5 | 13.12 | 4500 |
| 1729891800 | 13.5 | 0.14 | 1.05 | 13.38 | 13.5 | 13.3 | 2400 |
| 1729805400 | 13.36 | -0.14 | -1.04 | 13.21 | 13.75 | 13.2 | 7200 |
| 1729719000 | 13.5 | 0.08 | 0.60 | 13.45 | 13.56 | 13 | 15400 |
| 1729632600 | 13.42 | 0.42 | 3.23 | 13.07 | 13.45 | 13.07 | 7100 |
| 1729546140 | 13 | -0.1 | -0.76 | 13.06 | 13.1 | 12.95 | 6400 |
| 1729287000 | 13.1 | -0.1 | -0.76 | 13.43 | 13.43 | 12.99 | 21400 |
| 1729200540 | 13.2 | -0.16 | -1.20 | 13.37 | 13.49 | 13.2 | 11800 |
| 1729114140 | 13.36 | -0.33 | -2.41 | 13.73 | 13.73 | 13.36 | 3700 |
| 1729027740 | 13.69 | 0.18 | 1.33 | 13.6 | 13.77 | 13.43 | 3500 |
| 1728941340 | 13.51 | -0.31 | -2.24 | 13.68 | 13.74 | 13.35 | 4400 |
| 1728682200 | 13.82 | 0.5 | 3.75 | 13.31 | 13.82 | 13.22 | 7300 |
| 1728595740 | 13.32 | -0.38 | -2.77 | 13.74 | 13.85 | 13.31 | 18200 |
| 1728509400 | 13.7 | -0.15 | -1.08 | 13.92 | 13.95 | 13.7 | 5400 |
| 1728422940 | 13.85 | -0.07 | -0.50 | 13.88 | 13.88 | 13.76 | 5100 |
| 1728336600 | 13.92 | -0.12 | -0.85 | 14.06 | 14.06 | 13.92 | 2600 |
| 1728077400 | 14.04 | -0.03 | -0.21 | 14.16 | 14.17 | 13.91 | 6000 |
| 1727991000 | 14.07 | 0.06 | 0.43 | 14.05 | 14.07 | 13.85 | 2900 |
| 1727904540 | 14.01 | -0.12 | -0.85 | 14.24 | 14.3 | 14 | 16700 |
| 1727818200 | 14.13 | -0.3 | -2.08 | 14.35 | 14.38 | 13.8 | 10900 |
| 1727731800 | 14.43 | 0.11 | 0.77 | 14.32 | 14.43 | 14.12 | 9400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
