Electro Aco Altona Sa Historical Data - EALT3 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Electro Aco Altona Sa (EALT3)

11.02

0.00

(0.00%)

Closed July 04 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	11.02	11.02	11.02	300	11.02	CS
4	-0.95	-7.93650793651	11.97	11.99	11.02	183	11.36272727	CS
12	1.14	11.5384615385	9.88	13.21	9.8	695	11.56979452	CS
26	1.52	16	9.5	13.21	9	756	10.36906725	CS
52	3.07	38.6163522013	7.95	13.21	7.39	694	9.39992299	CS
156	-3.59	-24.5722108145	14.61	14.94	7	635	9.80740427	CS
260	5.02	83.6666666667	6	41.01	5.49	1981	15.77347103	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720128600	11.02	0	0.00	11.02	11.02	11.02	0
1720042200	11.02	-0.16	-1.43	11.02	11.02	11.02	300
1719955800	11.18	0	0.00	11.18	11.18	11.18	0
1719869400	11.18	0	0.00	11.18	11.18	11.18	0
1719610200	11.18	0	0.00	11.18	11.18	11.18	0
1719523800	11.18	0	0.00	11.18	11.18	11.18	0
1719437400	11.18	0	0.00	11.18	11.18	11.18	0
1719351000	11.18	0	0.00	11.18	11.18	11.18	0
1719264600	11.18	0	0.00	11.18	11.18	11.18	100
1719005400	11.18	0	0.00	11.18	11.18	11.18	0
1718919000	11.18	0	0.00	11.18	11.18	11.18	0
1718832600	11.18	0	0.00	11.18	11.18	11.18	0
1718746200	11.18	-0.02	-0.18	11.18	11.18	11.18	100
1718659800	11.2	0	0.00	11.2	11.2	11.2	100
1718400600	11.2	0	0.00	11.2	11.2	11.2	0
1718314200	11.2	0	0.00	11.2	11.2	11.2	0
1718227800	11.2	-0.79	-6.59	11.2	11.2	11.2	200
1718141400	11.99	0	0.00	11.99	11.99	11.99	0
1718055000	11.99	0	0.00	11.99	11.99	11.99	0
1717795800	11.99	0	0.00	11.99	11.99	11.99	0
1717709400	11.99	0.02	0.17	11.97	11.99	11.97	300
1717622940	11.97	0	0.00	11.97	11.97	11.97	100
1717536600	11.97	0	0.00	11.97	11.97	11.97	0
1717450200	11.97	0.67	5.93	11.97	11.97	11.97	100
1717191000	11.3	-0.37	-3.17	11.67	11.67	11.01	500
1717018140	11.67	0.57	5.14	11.1	11.67	11.1	1000
1716931740	11.1	0.24	2.21	10.32	11.1	10.32	400
1716845340	10.86	-1.15	-9.58	11.2	11.2	10.86	800
1716586200	12.01	0	0.00	12.01	12.01	12.01	0
1716499800	12.01	1.81	17.75	11	13.21	11	8700
1716413400	10.2	0	0.00	10.2	10.2	10.2	0
1716327000	10.2	0	0.00	10.2	10.2	10.2	0
1716240600	10.2	0	0.00	10.2	10.2	10.2	300
1715981400	10.2	0	0.00	10.2	10.2	10.2	0
1715895000	10.2	0	0.00	10.2	10.2	10.2	0
1715808600	10.2	0.06	0.59	10.2	10.2	10.2	100
1715722200	10.14	0.34	3.47	9.8	10.14	9.8	800
1715635740	9.8	0	0.00	9.8	9.8	9.8	0
1715376540	9.8	0	0.00	9.8	9.8	9.8	0
1715290140	9.8	-0.08	-0.81	9.8	9.8	9.8	200
1715203800	9.88	0	0.00	9.88	9.88	9.88	0
1715117400	9.88	0	0.00	9.88	9.88	9.88	0
1715031000	9.88	0.01	0.10	9.88	9.88	9.88	200
1714771800	9.8699999	0	0.00	9.8699999	9.8699999	9.8699999	0
1714685400	9.8699999	0	0.00	9.8699999	9.8699999	9.8699999	0
1714512600	9.8699999	0	0.00	9.8699999	9.8699999	9.8699999	0
1714426200	9.8699999	-0.01	-0.10	9.8699999	9.8699999	9.8699999	100
1714167000	9.88	0	0.00	9.88	9.88	9.88	0
1714080600	9.88	0	0.00	9.88	9.88	9.88	0
1713994200	9.88	0	0.00	9.88	9.88	9.88	0
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
1712322000	9.88	0	0.00	9.88	9.88	9.88	0

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