Alupar Unt N2 (ALUP3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 2.75510204082 | 9.8 | 10.25 | 9.7 | 12260 | 9.98551387 | CS |
| 4 | 0.34 | 3.49434737924 | 9.73 | 10.36 | 9.65 | 11289 | 9.95896503 | CS |
| 12 | 0.08209284 | 0.821922337532 | 9.98790716 | 10.36 | 9.1 | 14645 | 9.83252898 | CS |
| 26 | 0.30319184 | 3.10430833731 | 9.76680816 | 10.46855717 | 8.74783014 | 13628 | 9.75123054 | CS |
| 52 | 0.20706184 | 2.09939306767 | 9.86293816 | 10.46855717 | 8.74783014 | 14287 | 9.51284774 | CS |
| 156 | 2.04707587 | 25.5153337715 | 8.02292413 | 10.46855717 | 7.02468011 | 19365 | 8.31668125 | CS |
| 260 | 1.11353285 | 12.4327241015 | 8.95646715 | 11.59072219 | 6.97846511 | 24103 | 8.54181109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 10.12 | 0.03 | 0.30 | 10.09 | 10.23 | 10.09 | 6500 |
| 1719264600 | 10.09 | 0.11 | 1.10 | 10.05 | 10.25 | 10.04 | 13200 |
| 1719005400 | 9.98 | 0.04 | 0.40 | 10.07 | 10.1 | 9.98 | 4700 |
| 1718918940 | 9.94 | 0.02 | 0.20 | 9.92 | 10.13 | 9.91 | 9500 |
| 1718832540 | 9.92 | 0.12 | 1.22 | 9.8 | 10.02 | 9.7 | 27400 |
| 1718746200 | 9.8 | -0.01 | -0.10 | 9.82 | 9.93 | 9.8 | 5000 |
| 1718659800 | 9.81 | -0.03 | -0.30 | 9.92 | 9.99 | 9.7899999 | 7400 |
| 1718400600 | 9.84 | -0.09 | -0.91 | 9.93 | 9.94 | 9.74 | 3700 |
| 1718314200 | 9.93 | 0.1 | 1.02 | 9.84 | 9.99 | 9.75 | 7000 |
| 1718227800 | 9.83 | -0.25 | -2.48 | 10.08 | 10.08 | 9.69 | 27900 |
| 1718141400 | 10.08 | 0.09 | 0.90 | 10.09 | 10.09 | 10 | 2800 |
| 1718055000 | 9.99 | 0.09 | 0.91 | 9.95 | 10.09 | 9.83 | 9800 |
| 1717795800 | 9.9 | -0.41 | -3.98 | 10.22 | 10.36 | 9.9 | 12300 |
| 1717709400 | 10.31 | 0.21 | 2.08 | 10.05 | 10.31 | 10.05 | 19800 |
| 1717622940 | 10.1 | 0.18 | 1.81 | 9.92 | 10.25 | 9.86 | 15600 |
| 1717536600 | 9.92 | 0.11 | 1.12 | 9.81 | 9.96 | 9.75 | 15900 |
| 1717450200 | 9.81 | 0.02 | 0.20 | 9.74 | 9.89 | 9.74 | 10000 |
| 1717191000 | 9.7899999 | -0.05 | -0.51 | 9.84 | 9.8699999 | 9.74 | 10900 |
| 1717018140 | 9.84 | 0.04 | 0.41 | 9.73 | 9.84 | 9.65 | 5100 |
| 1716931740 | 9.8 | -0.1 | -1.01 | 9.95 | 9.95 | 9.7 | 3200 |
| 1716845340 | 9.9 | -0.06 | -0.60 | 9.96 | 9.98 | 9.88 | 3300 |
| 1716586200 | 9.96 | 0.05 | 0.50 | 9.91 | 9.96 | 9.8699999 | 8800 |
| 1716499800 | 9.91 | -0.01 | -0.10 | 9.96 | 9.97 | 9.9 | 6500 |
| 1716413340 | 9.92 | -0.01 | -0.10 | 9.93 | 9.98 | 9.88 | 7400 |
| 1716327000 | 9.93 | 0.06 | 0.61 | 10.04 | 10.04 | 9.86 | 4800 |
| 1716240600 | 9.8699999 | -0.01 | -0.10 | 9.78 | 9.98 | 9.77 | 13400 |
| 1715981400 | 9.88 | -0.06 | -0.60 | 9.83 | 10 | 9.83 | 7800 |
| 1715895000 | 9.94 | -0.11 | -1.09 | 10.06 | 10.23 | 9.84 | 9300 |
| 1715808600 | 10.05 | 0.1 | 1.01 | 9.95 | 10.24 | 9.95 | 25200 |
| 1715722200 | 9.95 | 0.17 | 1.74 | 9.98 | 9.99 | 9.9 | 5900 |
| 1715635800 | 9.78 | -0.04 | -0.41 | 9.6199999 | 9.89 | 9.6199999 | 13900 |
| 1715376600 | 9.82 | -0.03 | -0.30 | 9.8 | 9.9 | 9.6199999 | 16900 |
| 1715290140 | 9.85 | 0.01 | 0.10 | 9.85 | 9.8699999 | 9.78 | 6600 |
| 1715203800 | 9.84 | 0.05 | 0.51 | 9.77 | 9.9 | 9.77 | 7500 |
| 1715117400 | 9.7899999 | -0.01 | -0.10 | 9.8 | 9.94 | 9.7899999 | 11700 |
| 1715031000 | 9.8 | 0.16 | 1.66 | 9.81 | 10 | 9.64 | 14500 |
| 1714771800 | 9.64 | -0.11 | -1.13 | 9.74 | 9.89 | 9.64 | 17800 |
| 1714685400 | 9.75 | 0.41 | 4.39 | 9.36 | 9.7899999 | 9.36 | 28500 |
| 1714512600 | 9.34 | 0.02 | 0.21 | 9.42 | 9.42 | 9.25 | 10700 |
| 1714426200 | 9.32 | 0.06 | 0.65 | 9.2 | 9.38 | 9.2 | 13500 |
| 1714167000 | 9.26 | 0.14 | 1.54 | 9.23 | 9.5 | 9.11 | 21200 |
| 1714080540 | 9.1199999 | -0.08 | -0.87 | 9.18 | 9.28 | 9.1 | 15200 |
| 1713994200 | 9.2 | -0.29 | -3.06 | 9.49 | 9.49 | 9.1199999 | 31700 |
| 1713907800 | 9.49 | -0.32 | -3.26 | 9.8 | 9.8 | 9.47 | 26400 |
| 1713821340 | 9.81 | -0.2 | -1.97 | 10.12 | 10.24 | 9.69 | 27300 |
| 1713562200 | 10.007133 | 0.09 | 0.87 | 9.9206161 | 10.141715 | 9.7956471 | 30375 |
| 1713475800 | 9.9206161 | -0.01 | -0.10 | 9.9494551 | 10.016746 | 9.8725511 | 18724 |
| 1713389400 | 9.9302291 | -0.12 | -1.15 | 10.064811 | 10.170554 | 9.9013901 | 26942 |
| 1713302940 | 10.045585 | 0.26 | 2.65 | 9.7379691 | 10.180167 | 9.7091301 | 39945 |
| 1713216600 | 9.7860341 | -0.13 | -1.36 | 9.8437121 | 9.9494551 | 9.6995171 | 29855 |
| 1712957400 | 9.9206161 | 0.03 | 0.29 | 9.8629381 | 10.035972 | 9.8052601 | 13627 |
| 1712870940 | 9.8917771 | -0.01 | -0.10 | 9.8917771 | 9.9590681 | 9.7860341 | 15707 |
| 1712784540 | 9.9013901 | -0.33 | -3.20 | 10.112876 | 10.112876 | 9.8917771 | 29023 |
| 1712698140 | 10.228232 | 0.3 | 3.00 | 9.9975201 | 10.237845 | 9.9398421 | 13419 |
| 1712611740 | 9.9302291 | -0.07 | -0.67 | 9.9975201 | 10.103263 | 9.9013901 | 15811 |
| 1712352600 | 9.9975201 | 0.12 | 1.17 | 9.9110031 | 10.18978 | 9.8148731 | 21637 |
| 1712266140 | 9.8821641 | -0.15 | -1.53 | 10.035972 | 10.035972 | 9.8148731 | 13107 |
| 1712179740 | 10.035972 | 0.11 | 1.06 | 9.9879071 | 10.276297 | 9.9110031 | 18828 |
| 1712093400 | 9.9302291 | 0.01 | 0.10 | 9.9494551 | 9.9975201 | 9.9110031 | 12691 |
| 1712006940 | 9.9206161 | 0 | 0.00 | 9.9494551 | 10.132102 | 9.9206161 | 17060 |
| 1711661400 | 9.9206161 | -0.08 | -0.77 | 9.9494551 | 10.074424 | 9.8917771 | 15915 |
| 1711574940 | 9.9975201 | -0.01 | -0.10 | 9.8821641 | 10.112876 | 9.8533251 | 6345 |
| 1711488540 | 10.007133 | 0.23 | 2.36 | 9.8437121 | 10.132102 | 9.7764211 | 7905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
