Electro Aco Altona Sa Historical Data - EALT3 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
Electro Aco Altona Sa (EALT3)
Electro Aco Altona Sa (EALT3) Historical

Electro Aco Altona Sa (EALT3)

9.88

0.00

(0.00%)

Closed April 24 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	9.88	9.88	9.88	100	9.88	CS
4	-0.12	-1.2	10	10	9.88	200	9.95071429	CS
12	-0.27	-2.66009852217	10.15	10.5	9.11	734	9.8313617	CS
26	2.45	32.9744279946	7.43	12	7.39	708	9.4876087	CS
52	1.33	15.5555555556	8.55	12	7.39	688	8.87621649	CS
156	-7.04	-41.6075650118	16.92	17.2	7	760	11.1936272	CS
260	4.48	82.962962963	5.4	41.01	4.91	1971	15.73607739	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713907800	9.88	0	0.00	9.88	9.88	9.88	0
1713821400	9.88	0	0.00	9.88	9.88	9.88	0
1713562200	9.88	0	0.00	9.88	9.88	9.88	0
1713475800	9.88	0	0.00	9.88	9.88	9.88	0
1713389400	9.88	0	0.00	9.88	9.88	9.88	100
1713303000	9.88	0	0.00	9.88	9.88	9.88	0
1713216600	9.88	-0.03	-0.30	9.88	9.88	9.88	100
1712957340	9.91	0	0.00	9.91	9.91	9.91	0
1712870940	9.91	0	0.00	9.91	9.91	9.91	0
1712784540	9.91	0	0.00	9.91	9.91	9.91	0
1712698140	9.91	0.03	0.30	9.91	9.91	9.91	100
1712611740	9.88	0	0.00	9.88	9.88	9.88	100
1712352540	9.88	0	0.00	9.88	9.88	9.88	0
1712266140	9.88	0	0.00	9.88	9.88	9.88	0
1712179740	9.88	0	0.00	9.88	9.88	9.88	0
1712093340	9.88	0	0.00	9.88	9.88	9.88	0
1712006940	9.88	-0.12	-1.20	9.99	9.99	9.88	200
1711661400	10	0	0.00	10	10	10	200
1711574940	10	0	0.00	10	10	10	600
1711488540	10	0	0.00	10	10	10	0
1711402140	10	-0.05	-0.50	10	10	10	500
1711143000	10.05	0	0.00	10.05	10.05	10.05	1500
1711056600	10.05	-0.23	-2.24	10.05	10.05	10.05	100
1710970140	10.28	0	0.00	10.28	10.28	10.28	0
1710883740	10.28	0.78	8.21	10	10.28	9.9	4900
1710797400	9.5	-0.79	-7.68	10	10	9.5	300
1710538200	10.29	-0.01	-0.10	10	10.29	10	600
1710451800	10.3	0	0.00	10.3	10.3	10.3	0
1710365400	10.3	0	0.00	10.29	10.3	10.29	1500
1710279000	10.3	0	0.00	10.3	10.3	10.3	0
1710192600	10.3	0	0.00	10.3	10.3	10.3	0
1709933400	10.3	0.2	1.98	10.3	10.3	9.6	700
1709847000	10.1	-0.05	-0.49	10.1	10.1	10.1	100
1709760540	10.15	0.15	1.50	10.15	10.15	10.15	500
1709674200	10	-0.1	-0.99	10.01	10.01	10	600
1709587740	10.1	0.47	4.88	10.1	10.1	10.1	500
1709328600	9.63	-0.76	-7.31	10.5	10.5	9.6199999	300
1709242200	10.39	0.49	4.95	10.39	10.39	10.39	100
1709155800	9.9	0	0.00	9.9	9.9	9.9	0
1709069400	9.9	0.3	3.13	9.5	9.9	9.5	700
1708983000	9.6	0.29	3.11	9.4	9.6	9.4	1000
1708723800	9.31	-0.09	-0.96	9.42	9.42	9.31	2800
1708637400	9.4	0.1	1.08	9.7	9.8	9.4	1300
1708550940	9.3	0	0.00	9.21	9.3	9.21	1100
1708464600	9.3	0.19	2.09	9.31	9.88	9.3	400
1708378200	9.11	-0.2	-2.15	9.31	9.31	9.11	900
1708119000	9.31	0.01	0.11	9.31	9.31	9.31	500
1708032600	9.3	0	0.00	9.3	9.3	9.3	0
1707946200	9.3	0	0.00	9.3	9.3	9.3	0
1707514200	9.3	-0.2	-2.11	9.5	9.5	9.2	900
1707427800	9.5	-0.65	-6.40	9.5	9.5	9.5	200
1707341400	10.15	0	0.00	10.15	10.15	10.15	0
1707255000	10.15	0	0.00	10.15	10.15	10.15	0
1707168600	10.15	0	0.00	10.15	10.15	10.15	0
1706909400	10.15	0	0.00	10.15	10.15	10.15	100
1706823000	10.15	0	0.00	10.15	10.15	10.15	0
1706736600	10.15	0	0.00	10.15	10.15	10.15	0
1706650200	10.15	0	0.00	10.15	10.15	10.15	0
1706563800	10.15	0.74	7.86	10.15	10.15	10.15	300
1706304600	9.41	-0.13	-1.36	9.6	9.6	9.41	200
1706218200	9.5399999	0	0.00	9.5399999	9.5399999	9.5399999	0
1706131800	9.5399999	0.01	0.10	9.5399999	9.5399999	9.5399999	200

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions