S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Electro Aco Altona Sa (EALT4)
Electro Aco Altona Sa (EALT4) Historical

EALT4 Electro Aco Altona Sa

10.10

-0.03 (-0.30%)

May 10 2024 - Closed

Delayed by 15 minutes

EALT4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	10.10	-0.03	-0.30%	10.11	10.11	9.89	1,400
May 09 2024	10.13	0.30	3.05%	10.17	10.17	9.84	3,600
May 08 2024	9.83	0.03	0.31%	9.80	9.85	9.00	15,600
May 07 2024	9.80	0.06	0.62%	9.79	9.80	9.70	700
May 06 2024	9.74	-0.11	-1.12%	9.74	9.74	9.74	100
May 03 2024	9.85	0.09	0.92%	9.81	10.07	9.81	9,600
May 02 2024	9.76	-0.23	-2.30%	10.24	10.24	9.75	6,200
Apr 30 2024	9.99	-0.24	-2.35%	10.25	10.25	9.99	1,400
Apr 29 2024	10.23	0.28	2.81%	10.30	10.30	9.71	3,400
Apr 26 2024	9.95	0.27	2.79%	9.71	9.95	9.70	29,100
Apr 25 2024	9.68	-0.10	-1.02%	9.72	9.84	9.56	15,100
Apr 24 2024	9.78	-0.20	-2.00%	9.98	9.98	9.73	8,900
Apr 23 2024	9.98	0.04	0.40%	9.87	10.01	9.87	3,500
Apr 22 2024	9.94	-0.16	-1.58%	9.98	10.26	9.86	10,600
Apr 19 2024	10.10	0.01	0.10%	10.09	10.15	9.96	6,200
Apr 18 2024	10.09	0.00	0.00%	10.00	10.15	9.94	2,000
Apr 17 2024	10.09	-0.01	-0.10%	10.17	10.27	9.76	9,400
Apr 16 2024	10.10	-0.10	-0.98%	10.42	10.42	10.10	5,700
Apr 15 2024	10.20	-0.22	-2.11%	10.41	10.42	10.19	6,400
Apr 12 2024	10.42	-0.19	-1.79%	10.65	10.69	10.40	14,700
Apr 11 2024	10.61	-0.07	-0.66%	10.69	10.73	10.61	6,300
Apr 10 2024	10.68	-0.22	-2.02%	10.80	10.85	10.62	14,100
Apr 09 2024	10.90	0.04	0.37%	10.86	10.90	10.74	6,300
Apr 08 2024	10.86	-0.14	-1.27%	10.90	10.99	10.79	6,200
Apr 05 2024	11.00	0.40	3.77%	10.75	11.00	10.61	5,200
Apr 04 2024	10.60	-0.05	-0.47%	10.64	10.85	10.57	10,100
Apr 03 2024	10.65	-0.08	-0.75%	10.72	10.73	10.54	6,600
Apr 02 2024	10.73	-0.01	-0.09%	10.71	10.74	10.57	3,200
Apr 01 2024	10.74	-0.23	-2.10%	10.97	10.99	10.74	4,100
Mar 28 2024	10.97	0.13	1.20%	10.91	10.97	10.67	3,200
Mar 27 2024	10.84	-0.01	-0.09%	10.81	11.00	10.35	23,400
Mar 26 2024	10.85	0.18	1.69%	10.64	11.00	10.49	13,100
Mar 25 2024	10.67	0.05	0.47%	10.80	10.80	10.50	1,400
Mar 22 2024	10.62	-0.25	-2.30%	10.52	10.79	10.52	3,800
Mar 21 2024	10.87	0.19	1.78%	10.80	10.87	10.50	4,900
Mar 20 2024	10.68	0.05	0.47%	10.63	10.73	10.50	3,900
Mar 19 2024	10.63	-0.40	-3.63%	11.02	11.02	10.61	4,900
Mar 18 2024	11.03	0.13	1.19%	10.90	11.04	10.90	900
Mar 15 2024	10.90	-0.25	-2.24%	10.97	11.00	10.63	5,000
Mar 14 2024	11.15	0.02	0.18%	11.30	11.30	11.00	6,100
Mar 13 2024	11.13	0.44	4.12%	10.69	11.13	10.40	4,700
Mar 12 2024	10.69	0.27	2.59%	10.45	10.70	10.34	3,600
Mar 11 2024	10.42	-0.32	-2.98%	10.61	10.80	10.40	6,400
Mar 08 2024	10.74	0.10	0.94%	10.62	10.99	10.55	8,800
Mar 07 2024	10.64	-0.16	-1.48%	10.89	10.90	10.64	1,900
Mar 06 2024	10.80	0.02	0.19%	10.61	10.85	10.61	1,000
Mar 05 2024	10.78	-0.21	-1.91%	10.83	10.99	10.78	1,900
Mar 04 2024	10.99	-0.05	-0.45%	11.04	11.07	10.71	1,000
Mar 01 2024	11.04	-0.21	-1.87%	10.63	11.14	10.62	3,300
Feb 29 2024	11.25	0.25	2.27%	11.00	11.25	10.91	5,000
Feb 28 2024	11.00	0.00	0.00%	10.79	11.00	10.49	3,000
Feb 27 2024	11.00	0.14	1.29%	10.48	11.20	10.20	11,300
Feb 26 2024	10.86	0.57	5.54%	10.11	11.00	10.07	7,200
Feb 23 2024	10.29	0.19	1.88%	10.14	10.30	10.00	6,800
Feb 22 2024	10.10	-0.09	-0.88%	10.00	10.18	10.00	1,500
Feb 21 2024	10.19	-0.01	-0.10%	10.20	10.20	10.01	2,200
Feb 20 2024	10.20	0.11	1.09%	10.08	10.20	10.08	4,400
Feb 19 2024	10.09	0.09	0.90%	10.00	10.09	9.75	6,400
Feb 16 2024	10.00	0.11	1.11%	9.91	10.00	9.67	14,500
Feb 15 2024	9.89	-0.25	-2.47%	10.11	10.14	9.85	6,000
Feb 14 2024	10.14	0.02	0.20%	10.10	10.14	9.87	2,000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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