Electro Aco Altona Sa (EALT4)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -3.91180654339 | 14.06 | 14.06 | 13.22 | 7720 | 13.57816062 | PR |
| 4 | -0.9 | -6.24566273421 | 14.41 | 14.69 | 13.22 | 20935 | 13.77938381 | PR |
| 12 | 2.04 | 17.7855274629 | 11.47 | 17.8 | 11.27 | 43577 | 13.61206112 | PR |
| 26 | 3.1 | 29.7790585975 | 10.41 | 17.8 | 9 | 26011 | 13.0209344 | PR |
| 52 | 5.45 | 67.617866005 | 8.06 | 17.8 | 7.5 | 17331 | 12.21476597 | PR |
| 156 | 7.22 | 114.785373609 | 6.29 | 17.8 | 5.52 | 19797 | 8.75606193 | PR |
| 260 | 8.57 | 173.481781377 | 4.94 | 17.8 | 2.97 | 35894 | 6.61319902 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727472600 | 14.32 | 0.77 | 5.68 | 14.15 | 14.6 | 13.45 | 34900 |
| 1727386140 | 13.55 | -0.05 | -0.37 | 13.6 | 13.64 | 13.46 | 9400 |
| 1727299740 | 13.6 | 0.1 | 0.74 | 13.56 | 13.65 | 13.47 | 13100 |
| 1727213400 | 13.5 | -0.05 | -0.37 | 13.94 | 13.94 | 13.5 | 19500 |
| 1727127000 | 13.55 | -0.52 | -3.70 | 14.07 | 14.07 | 13.45 | 144400 |
| 1726867800 | 14.07 | -0.26 | -1.81 | 14.46 | 14.46 | 13.4 | 21100 |
| 1726781400 | 14.33 | 0.32 | 2.28 | 13.93 | 14.4 | 13.93 | 14500 |
| 1726695000 | 14.01 | 0.48 | 3.55 | 13.6 | 14.27 | 13.6 | 31700 |
| 1726608600 | 13.53 | -0.69 | -4.85 | 14.68 | 14.69 | 13.51 | 37300 |
| 1726522200 | 14.22 | -0.15 | -1.04 | 14.41 | 14.41 | 14.22 | 8300 |
| 1726263000 | 14.37 | -0.03 | -0.21 | 14.72 | 14.73 | 14.34 | 7900 |
| 1726176540 | 14.4 | -0.3 | -2.04 | 14.78 | 14.85 | 14.4 | 10900 |
| 1726090140 | 14.7 | -0.24 | -1.61 | 15.15 | 15.15 | 14.7 | 13400 |
| 1726003740 | 14.94 | 0.04 | 0.27 | 15.1 | 15.15 | 14.8 | 7400 |
| 1725917400 | 14.9 | -0.51 | -3.31 | 15.41 | 15.62 | 14.9 | 33100 |
| 1725658200 | 15.41 | 0.04 | 0.26 | 15.56 | 15.62 | 15.21 | 23800 |
| 1725571800 | 15.37 | 0.37 | 2.47 | 14.86 | 15.72 | 14.86 | 33700 |
| 1725485400 | 15 | 0.32 | 2.18 | 14.67 | 15.33 | 14.66 | 64600 |
| 1725399000 | 14.68 | -0.01 | -0.07 | 14.67 | 14.69 | 14.33 | 32300 |
| 1725312600 | 14.69 | 1.25 | 9.30 | 13.55 | 14.9 | 13.55 | 88800 |
| 1725053400 | 13.44 | 0.5 | 3.86 | 12.95 | 13.49 | 12.84 | 23300 |
| 1724967000 | 12.94 | 0.01 | 0.08 | 12.93 | 12.95 | 12.81 | 8500 |
| 1724880600 | 12.93 | 0.03 | 0.23 | 12.91 | 12.95 | 12.83 | 5600 |
| 1724794140 | 12.9 | 0.2 | 1.57 | 12.91 | 12.98 | 12.7 | 18000 |
| 1724707740 | 12.7 | -0.27 | -2.08 | 13.05 | 13.28 | 12.7 | 30900 |
| 1724448600 | 12.97 | -0.32 | -2.41 | 13.16 | 13.31 | 12.93 | 44900 |
| 1724362140 | 13.29 | 0.09 | 0.68 | 13.2 | 13.38 | 12.9 | 17400 |
| 1724275740 | 13.2 | 0.06 | 0.46 | 13.5 | 13.74 | 12.5 | 43500 |
| 1724189340 | 13.14 | -0.37 | -2.74 | 13.25 | 13.8 | 11.56 | 512700 |
| 1724102940 | 13.51 | -1.49 | -9.93 | 14.98 | 15 | 12.85 | 218400 |
| 1723843800 | 15 | 0.71 | 4.97 | 14.28 | 15.14 | 14.15 | 23900 |
| 1723757340 | 14.29 | 0.15 | 1.06 | 14.07 | 14.4 | 14.07 | 14200 |
| 1723671000 | 14.14 | 0.29 | 2.09 | 13.85 | 14.35 | 13.85 | 11800 |
| 1723584600 | 13.85 | 0.39 | 2.90 | 13.56 | 14.05 | 13.48 | 22600 |
| 1723498200 | 13.46 | -2.62 | -16.29 | 16.079999 | 16.7 | 13 | 130800 |
| 1723239000 | 16.079999 | 1.99 | 14.12 | 14.09 | 17.8 | 14 | 172400 |
| 1723152600 | 14.09 | 1.16 | 8.97 | 13 | 14.1 | 13 | 92100 |
| 1723066200 | 12.93 | 0.33 | 2.62 | 12.67 | 12.97 | 12.65 | 33600 |
| 1722979740 | 12.6 | 0.13 | 1.04 | 12.54 | 12.69 | 12.47 | 18500 |
| 1722893400 | 12.47 | 0.04 | 0.32 | 12.13 | 12.49 | 12.13 | 6800 |
| 1722634200 | 12.43 | -0.13 | -1.04 | 12.47 | 12.59 | 12.2 | 17200 |
| 1722547800 | 12.56 | 0.25 | 2.03 | 12.08 | 12.56 | 11.77 | 96600 |
| 1722461400 | 12.31 | 1.01 | 8.94 | 11.55 | 12.6 | 11.33 | 288300 |
| 1722374940 | 11.3 | -0.39 | -3.34 | 11.6 | 11.67 | 11.3 | 6000 |
| 1722288600 | 11.69 | 0.14 | 1.21 | 11.51 | 11.69 | 11.5 | 2500 |
| 1722029400 | 11.55 | 0.24 | 2.12 | 11.43 | 11.55 | 11.3 | 4900 |
| 1721943000 | 11.31 | -0.14 | -1.22 | 11.42 | 11.47 | 11.27 | 3200 |
| 1721856600 | 11.45 | -0.05 | -0.43 | 11.42 | 11.59 | 11.42 | 1600 |
| 1721770140 | 11.5 | -0.19 | -1.63 | 11.55 | 11.55 | 11.43 | 6200 |
| 1721683800 | 11.69 | 0.25 | 2.19 | 11.47 | 11.74 | 11.44 | 3600 |
| 1721424600 | 11.44 | 0.14 | 1.24 | 11.42 | 11.68 | 11.32 | 3900 |
| 1721338200 | 11.3 | -0.12 | -1.05 | 11.42 | 11.45 | 11.3 | 7300 |
| 1721251800 | 11.42 | 0 | 0.00 | 11.28 | 11.42 | 11.23 | 2600 |
| 1721165340 | 11.42 | 0 | 0.00 | 11.31 | 11.42 | 11.26 | 6500 |
| 1721079000 | 11.42 | 0.14 | 1.24 | 11.29 | 11.42 | 11.29 | 4600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
