Electro Aco Altona SA EALT3
BMFBOVESPA · Brezilya · Üretici İmalatı
BRL 12,850,00 (%0,00)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 12,85 | %0,00 | BRL 12,85 | BRL 12,85 | BRL 12,85 | 0 |
| 2026-09-29 | BRL 12,85 | %0,00 | BRL 12,85 | BRL 12,85 | BRL 12,85 | 100 |
| 2026-09-28 | BRL 12,85 | +%4,47 | BRL 12,85 | BRL 12,85 | BRL 12,85 | 100 |
| 2026-09-25 | BRL 12,30 | %0,00 | BRL 12,30 | BRL 12,30 | BRL 12,30 | 0 |
| 2026-09-24 | BRL 12,30 | %0,00 | BRL 12,30 | BRL 12,30 | BRL 12,30 | 0 |
| 2026-09-23 | BRL 12,30 | %0,00 | BRL 12,30 | BRL 12,30 | BRL 12,30 | 0 |
| 2026-09-22 | BRL 12,30 | %0,00 | BRL 12,30 | BRL 12,30 | BRL 12,30 | 0 |
| 2026-09-21 | BRL 12,30 | +%0,41 | BRL 12,30 | BRL 12,30 | BRL 12,30 | 100 |
| 2026-09-18 | BRL 12,25 | %0,00 | BRL 12,25 | BRL 12,25 | BRL 12,25 | 0 |
| 2026-09-17 | BRL 12,25 | %0,00 | BRL 12,25 | BRL 12,25 | BRL 12,25 | 0 |
| 2026-09-16 | BRL 12,25 | %0,00 | BRL 12,25 | BRL 12,25 | BRL 12,25 | 0 |
| 2026-09-15 | BRL 12,25 | %0,00 | BRL 12,25 | BRL 12,25 | BRL 12,25 | 0 |
| 2026-09-14 | BRL 12,25 | -%1,92 | BRL 12,75 | BRL 12,75 | BRL 12,25 | 1,00K |
| 2026-09-11 | BRL 12,49 | %0,00 | BRL 12,49 | BRL 12,49 | BRL 12,49 | 0 |
| 2026-09-10 | BRL 12,49 | %0,00 | BRL 12,49 | BRL 12,49 | BRL 12,49 | 0 |
| 2026-09-09 | BRL 12,49 | -%0,08 | BRL 12,49 | BRL 12,49 | BRL 12,49 | 200 |
| 2026-09-08 | BRL 12,50 | +%1,63 | BRL 12,25 | BRL 12,50 | BRL 12,25 | 1,10K |
| 2026-09-04 | BRL 12,30 | +%3,36 | BRL 12,30 | BRL 12,30 | BRL 12,30 | 200 |
| 2026-09-03 | BRL 11,90 | +%5,87 | BRL 11,90 | BRL 11,90 | BRL 11,90 | 100 |
| 2026-09-02 | BRL 11,24 | +%0,09 | BRL 12,00 | BRL 12,00 | BRL 11,23 | 500 |
| 2026-09-01 | BRL 11,23 | -%2,35 | BRL 11,15 | BRL 11,23 | BRL 11,15 | 1,90K |
| 2026-08-31 | BRL 11,50 | %0,00 | BRL 11,50 | BRL 11,50 | BRL 11,50 | 0 |
| 2026-08-28 | BRL 11,50 | %0,00 | BRL 11,50 | BRL 11,50 | BRL 11,50 | 0 |
| 2026-08-27 | BRL 11,50 | %0,00 | BRL 11,50 | BRL 11,50 | BRL 11,50 | 0 |
| 2026-08-26 | BRL 11,50 | +%5,02 | BRL 11,50 | BRL 11,50 | BRL 11,50 | 100 |
| 2026-08-25 | BRL 10,95 | -%0,36 | BRL 10,95 | BRL 10,95 | BRL 10,95 | 100 |
| 2026-08-24 | BRL 10,99 | %0,00 | BRL 10,99 | BRL 10,99 | BRL 10,99 | 100 |
| 2026-08-21 | BRL 10,99 | +%4,17 | BRL 10,99 | BRL 10,99 | BRL 10,99 | 100 |
| 2026-08-20 | BRL 10,55 | -%1,59 | BRL 10,85 | BRL 10,85 | BRL 10,55 | 200 |
| 2026-08-19 | BRL 10,72 | -%2,99 | BRL 10,72 | BRL 10,72 | BRL 10,72 | 100 |
| 2026-08-18 | BRL 11,05 | %0,00 | BRL 11,05 | BRL 11,05 | BRL 11,05 | 0 |
| 2026-08-17 | BRL 11,05 | -%5,56 | BRL 11,05 | BRL 11,05 | BRL 11,05 | 500 |
| 2026-08-14 | BRL 11,70 | -%1,68 | BRL 11,90 | BRL 11,90 | BRL 11,70 | 200 |
| 2026-08-13 | BRL 11,90 | -%0,42 | BRL 11,95 | BRL 11,95 | BRL 11,90 | 200 |
| 2026-08-12 | BRL 11,95 | +%6,70 | BRL 11,95 | BRL 11,95 | BRL 11,95 | 100 |
| 2026-08-11 | BRL 11,20 | %0,00 | BRL 11,20 | BRL 11,20 | BRL 11,20 | 0 |
| 2026-08-10 | BRL 11,20 | -%6,59 | BRL 11,20 | BRL 11,20 | BRL 11,20 | 100 |
| 2026-08-07 | BRL 11,99 | +%2,30 | BRL 12,30 | BRL 12,30 | BRL 11,99 | 800 |
| 2026-08-06 | BRL 11,72 | -%2,33 | BRL 11,72 | BRL 11,72 | BRL 11,72 | 100 |
| 2026-08-05 | BRL 12,00 | %0,00 | BRL 12,00 | BRL 12,00 | BRL 12,00 | 100 |
| 2026-08-04 | BRL 12,00 | -%2,44 | BRL 12,00 | BRL 12,00 | BRL 12,00 | 300 |
| 2026-08-03 | BRL 12,30 | +%2,41 | BRL 12,29 | BRL 12,30 | BRL 12,29 | 600 |
| 2026-07-31 | BRL 12,01 | %0,00 | BRL 12,01 | BRL 12,01 | BRL 12,01 | 300 |
| 2026-07-30 | BRL 12,01 | +%0,17 | BRL 12,01 | BRL 12,01 | BRL 12,01 | 600 |
| 2026-07-29 | BRL 11,99 | %0,00 | BRL 11,99 | BRL 11,99 | BRL 11,99 | 0 |
| 2026-07-28 | BRL 11,99 | -%2,12 | BRL 12,10 | BRL 12,10 | BRL 11,99 | 400 |
| 2026-07-27 | BRL 12,25 | %0,00 | BRL 12,25 | BRL 12,25 | BRL 12,25 | 0 |
| 2026-07-24 | BRL 12,25 | %0,00 | BRL 12,25 | BRL 12,25 | BRL 12,25 | 0 |
| 2026-07-23 | BRL 12,25 | +%1,24 | BRL 12,10 | BRL 12,25 | BRL 12,10 | 400 |
| 2026-07-22 | BRL 12,10 | -%0,82 | BRL 12,10 | BRL 12,10 | BRL 12,10 | 100 |
| 2026-07-21 | BRL 12,20 | -%3,94 | BRL 12,25 | BRL 12,25 | BRL 12,20 | 1,40K |
| 2026-07-20 | BRL 12,70 | %0,00 | BRL 12,70 | BRL 12,70 | BRL 12,70 | 0 |
| 2026-07-17 | BRL 12,70 | %0,00 | BRL 12,70 | BRL 12,70 | BRL 12,70 | 0 |
| 2026-07-16 | BRL 12,70 | %0,00 | BRL 12,70 | BRL 12,70 | BRL 12,70 | 0 |
| 2026-07-15 | BRL 12,70 | -%0,31 | BRL 12,70 | BRL 12,70 | BRL 12,70 | 200 |
| 2026-07-14 | BRL 12,74 | %0,00 | BRL 12,74 | BRL 12,74 | BRL 12,74 | 0 |
| 2026-07-13 | BRL 12,74 | %0,00 | BRL 12,74 | BRL 12,74 | BRL 12,74 | 0 |
| 2026-07-10 | BRL 12,74 | -%0,08 | BRL 12,74 | BRL 12,74 | BRL 12,74 | 100 |
| 2026-07-09 | BRL 12,75 | %0,00 | BRL 12,75 | BRL 12,75 | BRL 12,75 | 0 |
| 2026-07-08 | BRL 12,75 | %0,00 | BRL 12,75 | BRL 12,75 | BRL 12,75 | 0 |
| 2026-07-07 | BRL 12,75 | -%0,39 | BRL 12,75 | BRL 12,75 | BRL 12,75 | 400 |
| 2026-07-06 | BRL 12,80 | %0,00 | BRL 12,80 | BRL 12,80 | BRL 12,80 | 0 |
| 2026-07-03 | BRL 12,80 | %0,00 | BRL 12,80 | BRL 12,80 | BRL 12,80 | 0 |
| 2026-07-02 | BRL 12,80 | %0,00 | BRL 12,80 | BRL 12,80 | BRL 12,80 | 0 |
| 2026-07-01 | BRL 12,80 | -%1,16 | BRL 12,50 | BRL 12,80 | BRL 12,30 | 1,70K |
| 2026-06-30 | BRL 12,95 | %0,00 | BRL 12,95 | BRL 12,95 | BRL 12,95 | 100 |
| 2026-06-29 | BRL 12,95 | %0,00 | BRL 12,95 | BRL 12,95 | BRL 12,95 | 300 |
| 2026-06-26 | BRL 12,95 | %0,00 | BRL 12,95 | BRL 12,95 | BRL 12,95 | 200 |
| 2026-06-25 | BRL 12,95 | %0,00 | BRL 12,95 | BRL 12,95 | BRL 12,95 | 0 |
| 2026-06-24 | BRL 12,95 | %0,00 | BRL 12,95 | BRL 12,95 | BRL 12,95 | 100 |
| 2026-06-23 | BRL 12,95 | %0,00 | BRL 12,95 | BRL 12,95 | BRL 12,95 | 200 |
| 2026-06-22 | BRL 12,95 | %0,00 | BRL 12,95 | BRL 12,95 | BRL 12,95 | 200 |
| 2026-06-19 | BRL 12,95 | %0,00 | BRL 12,95 | BRL 12,95 | BRL 12,95 | 0 |
| 2026-06-18 | BRL 12,95 | +%3,60 | BRL 12,94 | BRL 12,95 | BRL 12,94 | 700 |
| 2026-06-17 | BRL 12,50 | -%3,85 | BRL 12,50 | BRL 12,61 | BRL 12,42 | 700 |
| 2026-06-16 | BRL 13,00 | +%4,84 | BRL 13,00 | BRL 13,00 | BRL 13,00 | 100 |
| 2026-06-15 | BRL 12,40 | %0,00 | BRL 12,40 | BRL 12,40 | BRL 12,40 | 0 |
| 2026-06-12 | BRL 12,40 | %0,00 | BRL 12,40 | BRL 12,40 | BRL 12,40 | 0 |
| 2026-06-11 | BRL 12,40 | -%0,80 | BRL 12,90 | BRL 12,90 | BRL 12,40 | 400 |
| 2026-06-10 | BRL 12,50 | -%4,94 | BRL 12,76 | BRL 12,99 | BRL 12,20 | 3,50K |
| 2026-06-09 | BRL 13,15 | %0,00 | BRL 13,15 | BRL 13,15 | BRL 13,15 | 0 |
| 2026-06-08 | BRL 13,15 | -%2,45 | BRL 13,15 | BRL 13,15 | BRL 13,15 | 100 |
| 2026-06-05 | BRL 13,48 | -%0,07 | BRL 13,48 | BRL 13,48 | BRL 13,48 | 100 |
| 2026-06-03 | BRL 13,49 | +%4,57 | BRL 12,95 | BRL 13,49 | BRL 12,76 | 500 |
| 2026-06-02 | BRL 12,90 | -%4,80 | BRL 12,90 | BRL 12,90 | BRL 12,90 | 100 |
| 2026-06-01 | BRL 13,55 | +%0,44 | BRL 13,49 | BRL 13,55 | BRL 13,49 | 800 |
| 2026-05-29 | BRL 13,49 | -%0,07 | BRL 13,49 | BRL 13,49 | BRL 13,49 | 400 |
| 2026-05-28 | BRL 13,50 | %0,00 | BRL 13,50 | BRL 13,50 | BRL 13,50 | 0 |
| 2026-05-27 | BRL 13,50 | %0,00 | BRL 13,50 | BRL 13,50 | BRL 13,50 | 0 |
| 2026-05-26 | BRL 13,50 | %0,00 | BRL 13,50 | BRL 13,50 | BRL 13,50 | 0 |