Alupar Unt N2 (ALUP4)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.111731843575 | 8.95 | 9.2 | 8.79 | 12300 | 8.96497561 | PR |
| 4 | 0.08 | 0.902934537246 | 8.86 | 9.2 | 8.65 | 12500 | 8.877705 | PR |
| 12 | -0.73 | -7.54912099276 | 9.67 | 9.7 | 8.65 | 14767 | 9.18913469 | PR |
| 26 | -1.45 | -13.9557266603 | 10.39 | 10.75 | 8.65 | 14325 | 9.70091861 | PR |
| 52 | -0.68261315 | -7.09384383804 | 9.62261315 | 10.75 | 8.65 | 17158 | 9.6654993 | PR |
| 156 | 1.64727288 | 22.5878858882 | 7.29272712 | 10.75 | 7.24651212 | 19232 | 9.01450859 | PR |
| 260 | 1.08344987 | 13.7904023022 | 7.85655013 | 10.75 | 4.84333208 | 23346 | 8.18155587 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 9.02 | 0.02 | 0.22 | 8.92 | 9.1 | 8.91 | 8500 |
| 1737062940 | 9 | -0.04 | -0.44 | 9.01 | 9.01 | 8.91 | 6400 |
| 1736976540 | 9.0399999 | -0.02 | -0.22 | 9.11 | 9.16 | 9.01 | 5500 |
| 1736890140 | 9.06 | 0.25 | 2.84 | 8.89 | 9.16 | 8.89 | 24900 |
| 1736803740 | 8.81 | -0.15 | -1.67 | 9.08 | 9.2 | 8.81 | 19200 |
| 1736544540 | 8.96 | 0.12 | 1.36 | 8.95 | 8.96 | 8.7899999 | 5500 |
| 1736458140 | 8.84 | -0.09 | -1.01 | 8.98 | 8.98 | 8.7899999 | 14000 |
| 1736371740 | 8.93 | -0.13 | -1.43 | 9.06 | 9.06 | 8.88 | 5500 |
| 1736285400 | 9.06 | 0.28 | 3.19 | 8.78 | 9.06 | 8.78 | 8200 |
| 1736198940 | 8.78 | 0.09 | 1.04 | 8.72 | 8.8 | 8.65 | 16800 |
| 1735939740 | 8.69 | -0.28 | -3.12 | 8.9 | 8.92 | 8.69 | 13700 |
| 1735853400 | 8.97 | 0.07 | 0.79 | 8.89 | 8.97 | 8.72 | 14800 |
| 1735594200 | 8.9 | 0.15 | 1.71 | 8.75 | 8.9 | 8.72 | 11400 |
| 1735334940 | 8.75 | 0.02 | 0.23 | 8.78 | 8.97 | 8.75 | 11200 |
| 1735248540 | 8.73 | -0.1 | -1.13 | 8.83 | 8.9 | 8.71 | 17700 |
| 1734989340 | 8.83 | -0.14 | -1.56 | 9 | 9 | 8.78 | 16500 |
| 1734730200 | 8.97 | -0.03 | -0.33 | 8.86 | 9.03 | 8.86 | 8700 |
| 1734643800 | 9 | 0 | 0.00 | 8.95 | 9 | 8.86 | 11700 |
| 1734557400 | 9 | -0.01 | -0.11 | 9 | 9 | 8.85 | 34100 |
| 1734470940 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 8.95 | 18000 |
| 1734384540 | 9.01 | -0.06 | -0.66 | 9.07 | 9.07 | 8.98 | 15700 |
| 1734125340 | 9.07 | -0.03 | -0.33 | 9.1 | 9.17 | 9.03 | 12400 |
| 1734039000 | 9.1 | -0.12 | -1.30 | 9.08 | 9.16 | 9 | 9900 |
| 1733952540 | 9.22 | 0.14 | 1.54 | 9.08 | 9.22 | 9.0399999 | 17300 |
| 1733866140 | 9.08 | 0.08 | 0.89 | 9.02 | 9.14 | 9 | 5800 |
| 1733779740 | 9 | -0.01 | -0.11 | 9.02 | 9.08 | 8.98 | 13200 |
| 1733520600 | 9.01 | -0.08 | -0.88 | 9.17 | 9.19 | 8.99 | 12700 |
| 1733434200 | 9.09 | 0.14 | 1.56 | 9 | 9.16 | 9 | 9700 |
| 1733347800 | 8.95 | -0.09 | -1.00 | 9.05 | 9.1 | 8.94 | 15800 |
| 1733261340 | 9.0399999 | -0.09 | -0.99 | 9.18 | 9.2899999 | 8.99 | 16400 |
| 1733174940 | 9.13 | -0.04 | -0.44 | 9.1 | 9.19 | 8.95 | 30800 |
| 1732915740 | 9.17 | 0.22 | 2.46 | 8.95 | 9.17 | 8.88 | 27600 |
| 1732829400 | 8.95 | -0.36 | -3.87 | 9.39 | 9.39 | 8.95 | 22800 |
| 1732743000 | 9.31 | -0.21 | -2.21 | 9.52 | 9.52 | 9.3 | 15300 |
| 1732656600 | 9.52 | 0.1 | 1.06 | 9.42 | 9.53 | 9.42 | 11200 |
| 1732570140 | 9.42 | -0.03 | -0.32 | 9.49 | 9.63 | 9.4 | 11800 |
| 1732310940 | 9.45 | 0.04 | 0.43 | 9.51 | 9.51 | 9.36 | 7000 |
| 1732224600 | 9.41 | -0.1 | -1.05 | 9.5 | 9.59 | 9.3699999 | 6000 |
| 1732051800 | 9.51 | 0.1 | 1.06 | 9.31 | 9.65 | 9.31 | 26700 |
| 1731965340 | 9.41 | -0.09 | -0.95 | 9.38 | 9.42 | 9.3 | 13400 |
| 1731619800 | 9.5 | 0.1 | 1.06 | 9.41 | 9.55 | 9.38 | 19400 |
| 1731533400 | 9.4 | -0.1 | -1.05 | 9.42 | 9.48 | 9.36 | 18300 |
| 1731446940 | 9.5 | 0.01 | 0.11 | 9.49 | 9.5 | 9.11 | 29700 |
| 1731360540 | 9.49 | 0.1 | 1.06 | 9.41 | 9.49 | 9.27 | 20100 |
| 1731101400 | 9.39 | -0.01 | -0.11 | 9.5 | 9.55 | 9.28 | 15300 |
| 1731014940 | 9.4 | -0.15 | -1.57 | 9.53 | 9.65 | 9.4 | 9300 |
| 1730928600 | 9.55 | 0.05 | 0.53 | 9.47 | 9.55 | 9.31 | 25800 |
| 1730842200 | 9.5 | 0 | 0.00 | 9.5 | 9.59 | 9.3699999 | 11100 |
| 1730755800 | 9.5 | 0.02 | 0.21 | 9.48 | 9.6 | 9.48 | 8600 |
| 1730496600 | 9.48 | -0.16 | -1.66 | 9.65 | 9.66 | 9.3 | 21500 |
| 1730410200 | 9.64 | 0.03 | 0.31 | 9.6199999 | 9.68 | 9.5 | 11500 |
| 1730323800 | 9.61 | -0.01 | -0.10 | 9.56 | 9.67 | 9.56 | 6300 |
| 1730237340 | 9.6199999 | -0.03 | -0.31 | 9.63 | 9.68 | 9.6 | 5300 |
| 1730151000 | 9.65 | -0.02 | -0.21 | 9.65 | 9.7 | 9.59 | 7200 |
| 1729891800 | 9.67 | 0.02 | 0.21 | 9.67 | 9.67 | 9.51 | 22700 |
| 1729805400 | 9.65 | 0.23 | 2.44 | 9.42 | 9.65 | 9.42 | 20800 |
| 1729719000 | 9.42 | -0.11 | -1.15 | 9.5 | 9.53 | 9.41 | 7600 |
| 1729632600 | 9.53 | -0.08 | -0.83 | 9.61 | 9.63 | 9.5 | 17100 |
| 1729546140 | 9.61 | -0.01 | -0.10 | 9.61 | 9.67 | 9.55 | 16900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
