Electro Aco Altona Pref

EALT4
🏛️ brazil →
11.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.72 12.00 11.71 11.94 0.0M
2025-09-25 11.75 11.89 11.67 11.68 0.0M
2025-09-24 11.76 11.88 11.66 11.85 0.0M
2025-09-23 11.76 11.96 11.62 11.74 0.0M
2025-09-22 11.80 11.95 11.59 11.77 0.0M
2025-09-19 11.77 12.03 11.76 11.97 0.0M
2025-09-18 11.96 12.58 11.80 11.80 0.0M
2025-09-17 11.59 11.88 11.56 11.81 0.0M
2025-09-16 11.87 11.87 11.54 11.55 0.0M
2025-09-15 12.11 12.11 11.74 11.74 0.0M
2025-09-12 12.15 12.18 11.70 11.93 0.0M
2025-09-11 12.00 12.10 11.92 12.10 0.0M
2025-09-10 11.94 12.08 11.53 12.00 0.0M
2025-09-09 12.17 12.17 11.61 11.94 0.0M
2025-09-08 12.34 12.34 11.80 11.80 0.0M
2025-09-05 12.24 12.48 12.13 12.47 0.0M
2025-09-04 12.05 12.33 11.93 12.24 0.0M
2025-09-03 11.81 12.30 11.72 11.98 0.0M
2025-09-02 11.96 12.05 11.72 11.83 0.0M
2025-09-01 11.91 12.41 11.86 12.00 0.0M
2025-08-29 11.43 11.90 11.43 11.85 0.0M
2025-08-28 11.51 11.68 11.31 11.43 0.0M
2025-08-27 11.39 11.50 11.21 11.46 0.0M
2025-08-26 11.08 11.78 10.98 11.16 0.0M
2025-08-25 10.87 11.10 10.82 11.05 0.0M
2025-08-22 11.00 11.38 10.65 10.75 0.0M
2025-08-21 10.86 11.20 10.86 10.91 0.0M
2025-08-20 10.80 11.13 10.80 10.86 0.0M
2025-08-19 11.10 11.10 10.60 10.60 0.0M
2025-08-18 10.59 11.46 10.59 10.86 0.1M
2025-08-15 11.99 12.30 11.25 11.31 0.1M
2025-08-14 12.90 12.90 11.53 11.75 0.2M
2025-08-13 13.84 13.99 13.33 13.60 0.0M
2025-08-12 13.95 14.03 13.88 13.88 0.0M
2025-08-11 13.61 14.15 13.61 13.91 0.0M
2025-08-08 13.55 13.95 13.46 13.95 0.0M
2025-08-07 13.56 13.56 13.29 13.45 0.0M
2025-08-06 13.48 13.64 13.14 13.55 0.0M
2025-08-05 12.96 14.05 12.95 13.34 0.0M
2025-08-04 13.08 13.08 12.94 12.98 0.0M
2025-08-01 13.17 13.41 12.98 12.98 0.0M
2025-07-31 13.34 13.38 13.11 13.18 0.0M
2025-07-30 13.56 13.59 12.81 13.20 0.0M
2025-07-29 13.35 13.69 13.07 13.38 0.0M
2025-07-28 13.96 13.96 13.28 13.35 0.0M
2025-07-25 14.28 14.33 13.91 13.91 0.0M
2025-07-24 14.27 14.27 13.93 14.10 0.0M
2025-07-23 14.08 14.31 13.88 13.88 0.0M
2025-07-22 14.30 14.31 14.06 14.14 0.0M
2025-07-21 14.14 14.31 14.06 14.20 0.0M
2025-07-18 14.20 14.25 14.08 14.14 0.0M
2025-07-17 14.30 14.30 14.30 14.30 0.0M
2025-07-16 14.10 14.26 14.03 14.10 0.0M
2025-07-15 14.00 14.14 13.98 14.10 0.0M
2025-07-14 14.13 14.13 13.88 14.07 0.0M
2025-07-11 14.20 14.39 14.10 14.30 0.0M
2025-07-10 14.26 14.30 14.11 14.11 0.0M
2025-07-09 14.64 14.68 14.52 14.52 0.0M
2025-07-08 14.45 14.65 14.45 14.65 0.0M
2025-07-07 14.55 14.58 14.46 14.52 0.0M
2025-07-04 14.64 14.65 14.29 14.50 0.0M
2025-07-03 14.38 14.65 14.38 14.56 0.0M
2025-07-02 14.51 14.57 14.27 14.27 0.0M
2025-07-01 14.52 14.55 14.36 14.55 0.0M
2025-06-30 14.26 14.56 14.25 14.55 0.0M
2025-06-27 14.45 14.57 14.10 14.10 0.0M
2025-06-26 14.25 14.50 14.07 14.50 0.0M
2025-06-25 14.27 14.30 14.00 14.00 0.0M
2025-06-24 14.09 14.25 14.02 14.24 0.0M
2025-06-23 14.11 14.12 14.00 14.00 0.0M
2025-06-20 14.21 14.34 14.02 14.05 0.0M
2025-06-18 14.42 14.42 14.20 14.25 0.0M
2025-06-17 14.57 14.57 14.33 14.41 0.0M
2025-06-16 14.39 14.60 13.99 14.48 0.0M
2025-06-13 14.60 14.70 14.42 14.65 0.0M
2025-06-12 14.60 14.65 14.60 14.65 0.0M
2025-06-11 14.59 14.60 14.50 14.60 0.0M
2025-06-10 14.41 14.60 14.33 14.59 0.0M
2025-06-09 14.44 14.60 14.32 14.32 0.0M
2025-06-06 14.37 14.58 14.37 14.42 0.0M
2025-06-05 14.59 14.59 14.25 14.57 0.0M
2025-06-04 14.42 14.68 14.41 14.45 0.0M
2025-06-03 14.28 14.56 14.23 14.41 0.0M
2025-06-02 14.63 14.85 14.34 14.34 0.0M
2025-05-30 14.62 15.06 14.61 14.62 0.0M
2025-05-29 14.65 15.10 14.55 15.10 0.0M
2025-05-28 14.71 15.00 14.64 14.65 0.0M
2025-05-27 14.97 15.01 14.65 14.71 0.0M
2025-05-26 14.57 14.75 14.57 14.61 0.0M
2025-05-23 14.03 14.62 14.03 14.57 0.0M
2025-05-22 14.00 14.47 14.00 14.31 0.0M
2025-05-21 14.90 15.25 13.86 14.18 0.0M
2025-05-20 15.26 15.26 14.89 14.89 0.0M
2025-05-19 15.29 15.44 15.04 15.29 0.0M
2025-05-16 15.37 15.37 15.08 15.11 0.0M
2025-05-15 15.24 15.61 15.14 15.38 0.0M
2025-05-14 15.20 15.33 14.86 15.19 0.0M
2025-05-13 14.80 15.20 14.70 15.20 0.0M
2025-05-12 14.20 14.86 14.20 14.50 0.0M
2025-05-09 14.07 14.19 13.97 14.05 0.0M
2025-05-08 13.99 14.13 13.91 14.07 0.0M
2025-05-07 13.89 14.00 13.80 13.80 0.0M
2025-05-06 13.53 14.23 13.53 14.18 0.0M
2025-05-05 13.71 13.92 13.52 13.59 0.0M
2025-05-02 13.86 13.86 13.48 13.65 0.0M
2025-04-30 13.74 13.99 13.74 13.97 0.0M
2025-04-29 13.53 13.66 13.44 13.65 0.0M
2025-04-28 13.51 13.56 13.44 13.55 0.0M
2025-04-25 13.32 13.54 13.32 13.51 0.0M
2025-04-24 13.42 13.55 13.42 13.48 0.0M
2025-04-23 13.51 13.52 13.39 13.49 0.0M
2025-04-22 14.25 14.28 14.03 14.24 0.0M
2025-04-17 14.00 14.25 13.91 14.22 0.0M
2025-04-16 13.84 14.26 13.83 14.10 0.0M
2025-04-15 13.72 13.92 13.62 13.74 0.0M
2025-04-14 13.50 13.73 13.40 13.70 0.0M
2025-04-11 13.17 13.50 12.99 13.50 0.0M
2025-04-10 13.54 13.54 12.95 12.95 0.0M
2025-04-09 13.22 13.57 13.06 13.54 0.0M
2025-04-08 13.49 13.65 13.20 13.20 0.0M
2025-04-07 13.13 13.39 12.90 13.29 0.0M
2025-04-04 13.70 13.70 13.18 13.39 0.0M
2025-04-03 13.94 13.97 13.70 13.70 0.0M
2025-04-02 13.80 13.99 13.66 13.91 0.0M
2025-04-01 13.81 13.95 13.58 13.89 0.0M
2025-03-31 13.87 13.87 13.28 13.56 0.0M
2025-03-28 13.37 13.86 13.29 13.82 0.0M
2025-03-27 12.99 13.39 12.90 13.39 0.0M
2025-03-26 13.37 13.37 12.99 12.99 0.0M
2025-03-25 13.22 13.35 13.10 13.35 0.0M
2025-03-24 13.08 13.30 13.03 13.03 0.0M
2025-03-21 13.26 13.26 12.91 13.04 0.0M
2025-03-20 13.20 13.33 12.92 13.14 0.0M
2025-03-19 13.10 13.28 13.05 13.27 0.0M
2025-03-18 13.16 13.30 13.14 13.24 0.0M
2025-03-17 13.00 13.16 12.90 13.14 0.0M
2025-03-14 13.47 13.49 12.81 13.00 0.1M
2025-03-13 13.30 13.38 13.16 13.36 0.0M
2025-03-12 13.40 13.51 13.11 13.22 0.0M
2025-03-11 13.69 13.69 13.32 13.51 0.0M
2025-03-10 13.31 13.58 13.15 13.52 0.0M
2025-03-07 13.27 13.84 12.93 13.78 0.0M
2025-03-06 12.97 13.20 12.94 13.19 0.0M
2025-03-05 13.10 13.30 12.90 12.92 0.0M
2025-02-28 12.93 13.10 12.66 13.10 0.0M
2025-02-27 12.90 13.10 12.90 13.09 0.0M
2025-02-26 13.12 13.12 12.90 13.02 0.0M
2025-02-25 13.26 13.41 13.11 13.11 0.0M
2025-02-24 13.45 13.46 13.21 13.21 0.0M
2025-02-21 13.47 13.47 13.33 13.39 0.0M
2025-02-20 13.52 13.60 13.44 13.58 0.0M
2025-02-19 13.45 13.55 13.40 13.51 0.0M
2025-02-18 13.53 13.67 13.46 13.46 0.0M
2025-02-17 13.67 13.70 13.50 13.52 0.0M
2025-02-14 13.72 13.73 13.46 13.52 0.0M
2025-02-13 13.61 13.61 13.52 13.53 0.0M
2025-02-12 13.76 13.77 13.52 13.59 0.0M
2025-02-11 13.85 13.85 13.65 13.69 0.0M
2025-02-10 13.84 13.96 13.74 13.84 0.0M
2025-02-07 13.83 13.97 13.70 13.84 0.0M
2025-02-06 13.85 13.98 13.71 13.76 0.0M
2025-02-05 13.64 13.87 13.64 13.82 0.0M
2025-02-04 13.78 13.95 13.68 13.80 0.0M
2025-02-03 13.84 13.84 13.50 13.70 0.0M
2025-01-31 13.95 13.95 13.63 13.63 0.0M
2025-01-30 13.82 13.96 13.73 13.94 0.0M
2025-01-29 13.61 13.88 13.61 13.82 0.0M
2025-01-28 14.11 14.20 13.51 13.85 0.0M
2025-01-27 13.73 14.12 13.60 14.12 0.0M
2025-01-24 13.89 13.90 13.63 13.88 0.0M
2025-01-23 13.82 13.90 13.61 13.78 0.0M
2025-01-22 13.59 13.84 13.58 13.77 0.0M
2025-01-21 13.62 13.75 13.40 13.62 0.0M
2025-01-20 13.59 13.75 13.59 13.64 0.0M
2025-01-17 13.27 13.66 13.15 13.60 0.0M
2025-01-16 13.42 13.42 13.14 13.25 0.0M
2025-01-15 13.15 13.44 13.13 13.14 0.0M
2025-01-14 13.16 13.18 12.98 13.15 0.0M
2025-01-13 13.10 13.16 12.90 13.12 0.0M
2025-01-10 13.15 13.25 13.00 13.16 0.0M
2025-01-09 12.90 13.15 12.90 13.15 0.0M
2025-01-08 13.09 13.09 12.90 12.97 0.0M
2025-01-07 13.20 13.27 12.98 13.07 0.0M
2025-01-06 13.44 13.86 13.01 13.18 0.0M
2025-01-03 13.45 13.45 13.07 13.22 0.0M
2025-01-02 13.43 13.49 13.08 13.08 0.0M