Altri SGPS (ACJ) Historical Prices
19 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | +0.24% | 0 | NaN |
| Nov 03, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.72% | 0 | NaN |
| Nov 02, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | -0.36% | 0 | NaN |
| Oct 30, 2026 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | -0.72% | 0 | NaN |
| Oct 29, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.12% | 0 | NaN |
| Oct 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | +0.48% | 0 | NaN |
| Oct 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +0.24% | 0 | NaN |
| Oct 26, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | +0.48% | 0 | NaN |
| Oct 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.36% | 0 | NaN |
| Oct 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.65% | 0 | NaN |
| Oct 21, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | +0.71% | 0 | NaN |
| Oct 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% | 0 | NaN |
| Oct 19, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | +0.60% | 0 | NaN |
| Oct 16, 2026 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -0.71% | 0 | NaN |
| Oct 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.12% | 0 | NaN |
| Oct 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +2.30% | 0 | NaN |
| Oct 13, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | +0.36% | 0 | NaN |
| Oct 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.32% | 0 | NaN |
| Oct 09, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | +0.00% | 0 | NaN |
| Oct 08, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -3.36% | 0 | NaN |
| Oct 07, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.81% | 0 | NaN |
| Oct 06, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | +0.00% | 0 | NaN |
| Oct 05, 2026 | 4.49 | 4.49 | 4.35 | 4.35 | 4.35 | -3.44% | 0 | NaN |
| Oct 02, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -1.10% | 0 | NaN |
| Oct 01, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.44% | 0 | 0.00 |
| Sep 30, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.87% | 0 | 0.00 |
| Sep 29, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.54% | 0 | 0.00 |
| Sep 28, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | -0.11% | 0 | 0.00 |
| Sep 25, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.11% | 0 | 0.00 |
| Sep 24, 2026 | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | +0.76% | 0 | 0.00 |
| Sep 23, 2026 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | -0.54% | 0 | 0.00 |
| Sep 22, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | +0.87% | 0 | 0.00 |
| Sep 21, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | +0.22% | 0 | 0.00 |
| Sep 18, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | +0.11% | 0 | 0.00 |
| Sep 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | +0.88% | 0 | 0.00 |
| Sep 16, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -1.09% | 0 | 0.00 |
| Sep 15, 2026 | 4.51 | 4.59 | 4.51 | 4.59 | 4.59 | +1.44% | 0 | 0.00 |
| Sep 14, 2026 | 4.56 | 4.56 | 4.53 | 4.53 | 4.53 | -0.98% | 0 | 0.00 |
| Sep 11, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | +0.33% | 0 | 0.00 |
| Sep 10, 2026 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -0.76% | 0 | 0.00 |
| Sep 09, 2026 | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | +1.21% | 0 | 0.00 |
| Sep 08, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | +0.22% | 0 | 0.00 |
| Sep 07, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -0.66% | 0 | 0.00 |
| Sep 04, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | -1.51% | 0 | 0.00 |
| Sep 03, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | +0.54% | 0 | 0.00 |
| Sep 02, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.11% | 0 | 0.00 |
| Sep 01, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | +0.44% | 0 | 0.00 |
| Aug 31, 2026 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | +0.44% | 0 | 0.00 |
| Aug 28, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | -0.33% | 0 | 0.00 |
| Aug 27, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -1.29% | 0 | 0.00 |
