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 | -0.06 | -0.655021834061 | 9.16 | 9.29 | 8.94 | 7860 | 9.09089059 | CS |
| 4 | -0.66 | -6.76229508197 | 9.76 | 10 | 8.94 | 7930 | 9.35123581 | CS |
| 12 | -1.26 | -12.1621621622 | 10.36 | 10.54 | 8.94 | 7452 | 9.77609209 | CS |
| 26 | -0.82 | -8.26612903226 | 9.92 | 11.36 | 8.94 | 7647 | 10.22440649 | CS |
| 52 | -0.80241972 | -8.10326912703 | 9.90241972 | 11.36 | 8.74873975 | 10568 | 9.92367232 | CS |
| 156 | 1.68631222 | 22.7459298266 | 7.41368778 | 11.36 | 7.11787978 | 12859 | 9.01357125 | CS |
| 260 | -0.39358771 | -4.14582686781 | 9.49358771 | 11.59197565 | 6.97921979 | 20574 | 8.63014487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 9.1 | -0.04 | -0.44 | 9.1199999 | 9.28 | 9.01 | 5300 |
| 1734643800 | 9.14 | 0.15 | 1.67 | 8.95 | 9.14 | 8.94 | 8600 |
| 1734557400 | 8.99 | -0.25 | -2.71 | 9.11 | 9.1199999 | 8.97 | 16400 |
| 1734470940 | 9.24 | 0.09 | 0.98 | 9.15 | 9.24 | 9.03 | 5900 |
| 1734384540 | 9.15 | 0.03 | 0.33 | 9.16 | 9.2899999 | 9.15 | 3600 |
| 1734125340 | 9.1199999 | -0.04 | -0.44 | 9.16 | 9.24 | 9.11 | 4800 |
| 1734039000 | 9.16 | -0.28 | -2.97 | 9.34 | 9.49 | 9.14 | 8800 |
| 1733952540 | 9.44 | 0.2 | 2.16 | 9.35 | 9.5399999 | 9.2899999 | 4600 |
| 1733866140 | 9.24 | 0 | 0.00 | 9.24 | 9.34 | 9.2 | 2800 |
| 1733779740 | 9.24 | -0.06 | -0.65 | 9.31 | 9.31 | 9.16 | 5700 |
| 1733520600 | 9.3 | 0.06 | 0.65 | 9.27 | 9.38 | 9.14 | 13400 |
| 1733434200 | 9.24 | 0.03 | 0.33 | 9.31 | 9.3699999 | 9.24 | 6600 |
| 1733347800 | 9.21 | -0.24 | -2.54 | 9.22 | 9.38 | 9.21 | 6500 |
| 1733261340 | 9.45 | 0.08 | 0.85 | 9.49 | 9.67 | 9.3699999 | 7500 |
| 1733174940 | 9.3699999 | -0.04 | -0.43 | 9.5 | 9.5 | 9.18 | 15200 |
| 1732915740 | 9.41 | 0.1 | 1.07 | 9.31 | 9.46 | 9.18 | 10000 |
| 1732829400 | 9.31 | -0.35 | -3.62 | 9.55 | 9.66 | 9.26 | 9700 |
| 1732743000 | 9.66 | -0.32 | -3.21 | 9.88 | 10 | 9.66 | 9700 |
| 1732656600 | 9.98 | 0.12 | 1.22 | 9.86 | 10 | 9.85 | 6300 |
| 1732570140 | 9.86 | -0.09 | -0.90 | 9.98 | 10 | 9.86 | 9600 |
| 1732310940 | 9.95 | 0.1 | 1.02 | 9.76 | 9.99 | 9.67 | 2900 |
| 1732224600 | 9.85 | -0.33 | -3.24 | 9.9 | 9.94 | 9.85 | 4700 |
| 1732051800 | 10.18 | 0.31 | 3.14 | 9.85 | 10.25 | 9.83 | 10000 |
| 1731965340 | 9.8699999 | 0.02 | 0.20 | 9.8 | 9.8699999 | 9.61 | 4500 |
| 1731619800 | 9.85 | 0 | 0.00 | 9.85 | 9.98 | 9.8 | 6300 |
| 1731533400 | 9.85 | 0.22 | 2.28 | 9.65 | 9.92 | 9.55 | 9100 |
| 1731446940 | 9.63 | -0.04 | -0.41 | 9.67 | 9.8 | 9.5 | 16000 |
| 1731360540 | 9.67 | -0.19 | -1.93 | 9.88 | 9.88 | 9.66 | 8200 |
| 1731101400 | 9.86 | 0.07 | 0.72 | 9.78 | 9.9 | 9.65 | 10700 |
| 1731014940 | 9.7899999 | -0.21 | -2.10 | 9.99 | 10.1 | 9.7899999 | 5900 |
| 1730928600 | 10 | 0.17 | 1.73 | 9.83 | 10 | 9.7 | 10400 |
| 1730842200 | 9.83 | -0.17 | -1.70 | 9.93 | 10.03 | 9.82 | 5600 |
| 1730755800 | 10 | 0.11 | 1.11 | 9.75 | 10.01 | 9.75 | 3300 |
| 1730496600 | 9.89 | -0.11 | -1.10 | 10 | 10.05 | 9.74 | 12300 |
| 1730410200 | 10 | 0 | 0.00 | 10 | 10.16 | 9.98 | 3700 |
| 1730323800 | 10 | 0.09 | 0.91 | 10 | 10.04 | 9.9 | 3600 |
| 1730237340 | 9.91 | -0.02 | -0.20 | 10.1 | 10.12 | 9.91 | 2100 |
| 1730151000 | 9.93 | -0.06 | -0.60 | 9.88 | 10.06 | 9.88 | 2000 |
| 1729891800 | 9.99 | -0.11 | -1.09 | 10 | 10 | 9.92 | 5300 |
| 1729805400 | 10.1 | 0.29 | 2.96 | 9.91 | 10.1 | 9.8 | 5200 |
| 1729719000 | 9.81 | -0.21 | -2.10 | 9.85 | 9.9 | 9.81 | 2700 |
| 1729632600 | 10.02 | 0.12 | 1.21 | 9.86 | 10.02 | 9.82 | 4800 |
| 1729546140 | 9.9 | 0.01 | 0.10 | 9.89 | 10.07 | 9.89 | 5700 |
| 1729287000 | 9.89 | -0.1 | -1.00 | 9.99 | 9.99 | 9.81 | 3800 |
| 1729200540 | 9.99 | -0.01 | -0.10 | 9.95 | 10.12 | 9.88 | 4500 |
| 1729114140 | 10 | -0.11 | -1.09 | 10.17 | 10.3 | 10 | 4400 |
| 1729027740 | 10.11 | 0.11 | 1.10 | 9.95 | 10.17 | 9.95 | 4500 |
| 1728941340 | 10 | 0.06 | 0.60 | 10.08 | 10.08 | 9.97 | 1900 |
| 1728682200 | 9.94 | -0.21 | -2.07 | 9.98 | 10.09 | 9.92 | 5800 |
| 1728595740 | 10.15 | 0.16 | 1.60 | 9.91 | 10.18 | 9.91 | 6900 |
| 1728509400 | 9.99 | -0.1 | -0.99 | 10.09 | 10.14 | 9.83 | 11700 |
| 1728422940 | 10.09 | 0.05 | 0.50 | 10.04 | 10.09 | 9.86 | 8100 |
| 1728336600 | 10.04 | 0.13 | 1.31 | 9.85 | 10.18 | 9.82 | 10600 |
| 1728077400 | 9.91 | -0.09 | -0.90 | 9.91 | 9.96 | 9.8 | 5000 |
| 1727991000 | 10 | -0.08 | -0.79 | 10.12 | 10.12 | 9.83 | 10700 |
| 1727904540 | 10.08 | -0.02 | -0.20 | 10.21 | 10.34 | 10.08 | 5000 |
| 1727818200 | 10.1 | -0.37 | -3.53 | 10.54 | 10.54 | 10.1 | 5700 |
| 1727731800 | 10.47 | 0 | 0.00 | 10.21 | 10.47 | 10.03 | 20900 |
| 1727472600 | 10.47 | 0.16 | 1.55 | 10.36 | 10.5 | 10.13 | 22000 |
| 1727386140 | 10.31 | 0.01 | 0.10 | 10.36 | 10.42 | 10.3 | 1400 |
| 1727299740 | 10.3 | -0.28 | -2.65 | 10.58 | 10.58 | 10.3 | 1600 |
| 1727213400 | 10.58 | 0.15 | 1.44 | 10.39 | 10.58 | 10.33 | 4400 |
| 1727127000 | 10.43 | -0.07 | -0.67 | 10.85 | 10.85 | 10.28 | 3600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
