EALT4

AÇO ALTONA PN Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Electro Aco Altona Sa EALT4 Bovespa Preference Share
  Price Change Change Percent Stock Price Last Traded
0.13 1.95% 6.81 09:40:02
Open Price Low Price High Price Close Price Prev Close
6.68 6.68 6.81 6.68
more quote information »

EALT4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.716.956.506.6312,5800.101.49%
1 Month7.197.406.506.9720,863-0.38-5.29%
3 Months7.408.756.507.1119,488-0.59-7.97%
6 Months7.078.756.367.1724,255-0.26-3.68%
1 Year6.988.755.526.8631,875-0.17-2.44%
3 Years4.438.752.975.6651,7752.3853.72%
5 Years18.0058.002.975.7835,521-11.19-62.17%

EALT4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2022 6.68 0.18 2.77% 6.56 6.68 6.54 5,500
Jul 05 2022 6.50 -0.15 -2.26% 6.69 6.69 6.50 19,500
Jul 04 2022 6.65 -0.30 -4.32% 6.90 6.93 6.65 16,500
Jul 01 2022 6.95 0.31 4.67% 6.71 6.95 6.65 5,800
Jun 30 2022 6.64 -0.13 -1.92% 6.71 6.88 6.64 15,600
Jun 29 2022 6.77 -0.14 -2.03% 6.97 6.97 6.74 12,500
Jun 28 2022 6.91 0.09 1.32% 6.83 6.99 6.82 5,200
Jun 27 2022 6.82 -0.04 -0.58% 6.86 7.08 6.81 20,900
Jun 24 2022 6.86 0.01 0.15% 6.85 6.86 6.82 2,000
Jun 23 2022 6.85 0.08 1.18% 6.77 6.87 6.74 23,200
Jun 22 2022 6.77 -0.03 -0.44% 6.75 6.88 6.70 16,600
Jun 21 2022 6.80 0.04 0.59% 6.82 6.84 6.75 5,000
Jun 20 2022 6.76 -0.23 -3.29% 6.94 7.00 6.72 25,500
Jun 17 2022 6.99 -0.06 -0.85% 6.90 7.09 6.84 24,800
Jun 16 2022 7.05 0.00 0.0% 7.05 7.05 7.05 0
Jun 15 2022 7.05 0.22 3.22% 6.99 7.07 6.90 17,700
Jun 14 2022 6.83 -0.57 -7.7% 7.20 7.24 6.78 50,500
Jun 13 2022 7.40 0.27 3.79% 7.13 7.40 6.71 80,600
Jun 10 2022 7.13 -0.12 -1.66% 7.25 7.25 7.02 15,500
Jun 09 2022 7.25 0.10 1.4% 7.19 7.30 7.19 33,500
Jun 08 2022 7.15 -0.08 -1.11% 7.23 7.32 7.11 13,800
Jun 07 2022 7.23 -0.05 -0.69% 7.15 7.37 7.15 14,100
See More Historical Prices »
Your Recent History
BOV
EALT4
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:20220707 14:03:23