1. Home
  2. Investing
  3. Stocks
  4. Brazil
  5. BOV
  6. Electro Aco Altona Sa (EALT3)
  7. Historical

EALT3

AÇO ALTONA ON Historical Data

EALT3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 8.30 -0.30 -3.49% 8.20 8.30 7.79 1,200
Jun 23 2022 8.60 0.00 0.0% 8.60 8.60 8.60 0
Jun 22 2022 8.60 0.00 0.0% 8.60 8.60 8.60 0
Jun 21 2022 8.60 -0.63 -6.83% 8.90 8.90 8.30 600
Jun 20 2022 9.23 0.00 0.0% 9.23 9.23 9.23 0
Jun 17 2022 9.23 0.00 0.0% 9.23 9.23 9.23 0
Jun 16 2022 9.23 0.00 0.0% 9.23 9.23 9.23 0
Jun 15 2022 9.23 0.34 3.82% 9.23 9.23 9.23 100
Jun 14 2022 8.89 -0.21 -2.31% 8.89 8.89 8.89 100
Jun 13 2022 9.10 0.00 0.0% 9.10 9.10 9.10 0
Jun 10 2022 9.10 0.00 0.0% 9.10 9.10 9.10 0
Jun 09 2022 9.10 0.19 2.13% 8.50 9.60 8.40 1,600
Jun 08 2022 8.91 -0.63 -6.6% 8.97 8.97 8.91 300
Jun 07 2022 9.54 0.00 0.0% 9.54 9.54 9.54 0
Jun 06 2022 9.54 -0.44 -4.41% 9.98 9.98 9.00 1,200
Jun 03 2022 9.98 0.38 3.96% 9.00 9.98 9.00 300
Jun 02 2022 9.60 0.00 0.0% 9.98 9.98 9.60 600
Jun 01 2022 9.60 0.00 0.0% 9.60 9.60 9.60 0
May 31 2022 9.60 -0.05 -0.52% 9.00 9.60 9.00 600
May 30 2022 9.65 0.00 0.0% 9.65 9.65 9.65 0
May 27 2022 9.65 0.09 0.94% 9.56 9.65 9.56 1,000
May 26 2022 9.56 -0.04 -0.42% 9.56 9.56 9.56 100
May 25 2022 9.60 0.20 2.13% 9.29 9.60 9.29 1,800
May 24 2022 9.40 0.00 0.0% 9.40 9.40 9.40 100
May 23 2022 9.40 0.00 0.0% 9.40 9.40 9.40 100
May 20 2022 9.40 0.00 0.0% 9.41 9.41 9.40 600
May 19 2022 9.40 0.00 0.0% 9.40 9.40 9.40 0
May 18 2022 9.40 0.00 0.0% 9.41 9.41 9.40 200
May 17 2022 9.40 0.00 0.0% 9.29 9.40 9.29 1,100
May 16 2022 9.40 0.40 4.44% 9.40 9.40 9.40 700
May 13 2022 9.00 0.00 0.0% 9.00 9.00 9.00 0
May 12 2022 9.00 0.15 1.69% 9.00 9.00 9.00 800
May 11 2022 8.85 0.00 0.0% 8.85 8.85 8.85 100
May 10 2022 8.85 0.00 0.0% 8.85 8.85 8.85 0
May 09 2022 8.85 -0.11 -1.23% 8.85 8.85 8.85 100
May 06 2022 8.96 -1.04 -10.4% 9.20 9.38 8.96 500
May 05 2022 10.00 0.00 0.0% 10.00 10.00 10.00 0
May 04 2022 10.00 0.35 3.63% 9.99 10.50 9.99 2,600
May 03 2022 9.65 0.15 1.58% 9.45 9.65 9.45 600
May 02 2022 9.50 0.00 0.0% 9.50 9.50 9.50 100
Apr 29 2022 9.50 0.28 3.04% 9.64 10.00 9.17 3,300
Apr 28 2022 9.22 0.09 0.99% 9.51 10.63 9.22 5,500
Apr 27 2022 9.13 -0.02 -0.22% 9.16 9.18 9.13 400
Apr 26 2022 9.15 -0.36 -3.79% 9.51 9.51 9.15 300
Apr 25 2022 9.51 0.00 0.0% 9.33 9.51 9.11 700
Apr 22 2022 9.51 0.00 0.0% 9.51 9.51 9.51 0
Apr 21 2022 9.51 0.00 0.0% 9.51 9.51 9.51 0
Apr 20 2022 9.51 0.00 0.0% 9.51 9.51 9.51 0
Apr 19 2022 9.51 -0.12 -1.25% 9.51 9.51 9.51 100
Apr 18 2022 9.63 -0.12 -1.23% 9.52 9.63 9.52 700
Apr 15 2022 9.75 0.00 0.0% 9.75 9.75 9.75 0
Apr 14 2022 9.75 -0.15 -1.52% 9.75 9.75 9.75 100
Apr 13 2022 9.90 0.32 3.34% 9.90 9.90 9.90 100
Apr 12 2022 9.58 -0.12 -1.24% 9.70 9.70 9.58 300
Apr 11 2022 9.70 -0.12 -1.22% 9.70 9.70 9.70 400
Apr 08 2022 9.82 -0.24 -2.39% 9.94 9.94 9.82 200
Apr 07 2022 10.06 -0.09 -0.89% 10.39 10.40 10.06 600
Apr 06 2022 10.15 0.15 1.5% 10.30 10.30 10.15 300
Apr 05 2022 10.00 0.00 0.0% 10.01 10.01 9.90 1,200
Apr 04 2022 10.00 0.00 0.0% 9.61 10.48 9.61 1,000
Apr 01 2022 10.00 0.40 4.17% 9.99 10.00 9.99 200
Mar 31 2022 9.60 -0.40 -4.0% 9.60 9.60 9.60 100
Mar 30 2022 10.00 0.19 1.94% 10.00 10.00 10.00 600
Mar 29 2022 9.81 0.00 0.0% 9.81 9.81 9.81 0
Mar 28 2022 9.81 0.01 0.1% 9.81 9.81 9.81 100
Your Recent History
BOV
EALT3
AÇO ALTONA..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220626 17:09:05