Altamir SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	23.70	23.80	23.70	23.80	23.80	0.85%	72
May 12, 2026	24.20	24.20	23.60	23.60	23.60	-2.07%	456
May 11, 2026	24.20	24.20	24.00	24.10	24.10	0.42%	230
May 8, 2026	24.10	24.10	24.00	24.00	24.00	-	87
May 7, 2026	24.20	24.20	24.00	24.00	24.00	0.42%	109
May 6, 2026	23.70	24.10	23.40	23.90	23.90	1.27%	614
May 5, 2026	24.10	24.10	23.60	23.60	23.60	-4.07%	1,076
May 4, 2026	24.30	24.60	23.30	24.60	24.60	-	730
Apr 30, 2026	24.60	24.70	24.50	24.60	24.60	-	73
Apr 29, 2026	24.50	24.90	24.50	24.60	24.60	-0.40%	86
Apr 28, 2026	24.80	24.90	24.60	24.70	24.70	-0.40%	109
Apr 27, 2026	25.50	25.50	24.80	24.80	24.80	-	518
Apr 24, 2026	24.80	24.90	24.80	24.80	24.80	-	60
Apr 23, 2026	24.50	24.80	24.40	24.80	24.80	1.64%	161
Apr 22, 2026	24.40	24.50	24.40	24.40	24.40	-	75
Apr 21, 2026	24.40	24.80	24.40	24.40	24.40	-	369
Apr 20, 2026	24.30	25.00	24.30	24.40	24.40	0.41%	182
Apr 17, 2026	24.50	24.50	24.30	24.30	24.30	0.41%	89
Apr 16, 2026	24.50	24.50	24.00	24.20	24.20	-0.82%	218
Apr 15, 2026	24.40	24.40	24.00	24.40	24.40	1.67%	146
Apr 14, 2026	24.50	24.50	24.00	24.00	24.00	0.84%	152
Apr 13, 2026	23.00	23.80	23.00	23.80	23.80	2.59%	372
Apr 10, 2026	23.80	24.00	23.20	23.20	23.20	-2.11%	2,269
Apr 9, 2026	24.30	24.40	23.70	23.70	23.70	-	1,232
Apr 8, 2026	24.70	24.90	23.70	23.70	23.70	-2.47%	277
Apr 7, 2026	23.20	24.30	23.20	24.30	24.30	-1.22%	683
Apr 2, 2026	24.60	24.75	24.60	24.60	24.60	-	142
Apr 1, 2026	24.81	24.85	24.40	24.60	24.60	-0.81%	967
Mar 31, 2026	24.80	24.85	24.80	24.80	24.80	-0.20%	239
Mar 30, 2026	24.80	24.90	24.80	24.85	24.85	0.20%	136
Mar 27, 2026	25.00	25.10	24.80	24.80	24.80	-0.80%	529
Mar 26, 2026	25.31	25.31	25.00	25.00	25.00	-0.79%	305
Mar 25, 2026	25.21	25.41	25.20	25.20	25.20	-	574
Mar 24, 2026	26.18	26.20	25.20	25.20	25.20	-3.71%	703
Mar 23, 2026	26.90	26.90	26.17	26.17	26.17	-1.21%	1,183
Mar 20, 2026	26.29	26.49	25.41	26.49	26.49	0.72%	35
Mar 19, 2026	26.29	26.30	26.29	26.30	26.30	-	77
Mar 18, 2026	25.41	26.30	25.41	26.30	26.30	3.54%	430
Mar 17, 2026	25.65	25.69	25.40	25.40	25.40	-0.39%	166
Mar 16, 2026	25.00	25.89	25.00	25.50	25.50	-0.04%	461
Mar 13, 2026	26.02	27.30	25.51	25.51	25.51	-5.90%	3,301
Mar 12, 2026	27.53	27.53	27.11	27.11	27.11	-1.53%	302
Mar 11, 2026	27.50	27.53	27.30	27.53	27.53	0.15%	1,074
Mar 10, 2026	27.49	27.50	27.40	27.49	27.49	-0.04%	65
Mar 9, 2026	27.36	27.50	27.36	27.50	27.50	-	77
Mar 6, 2026	27.50	27.51	27.50	27.50	27.50	-2.52%	509
Mar 5, 2026	28.20	28.69	27.62	28.21	28.21	-0.67%	99
Mar 4, 2026	28.00	28.50	28.00	28.40	28.40	-0.80%	122
Mar 3, 2026	28.88	28.88	28.00	28.63	28.63	-0.87%	175
Mar 2, 2026	27.45	29.10	27.45	28.88	28.88	-0.76%	2,638