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 | -0.2 | -1.9267822736 | 10.38 | 10.56 | 10.07 | 9780 | 10.34038855 | PR |
| 4 | 0.03 | 0.295566502463 | 10.15 | 10.58 | 9.76 | 12860 | 10.17274106 | PR |
| 12 | 0.88 | 9.4623655914 | 9.3 | 10.58 | 9.21 | 15774 | 9.88736255 | PR |
| 26 | 0.76887285 | 8.16982745792 | 9.41112715 | 10.58 | 9.06 | 19573 | 9.65738793 | PR |
| 52 | 0.94190685 | 10.1959011963 | 9.23809315 | 10.58 | 8.85357314 | 20349 | 9.50421488 | PR |
| 156 | 2.24026287 | 28.2158317501 | 7.93973713 | 10.58 | 7.11711012 | 24907 | 8.49747373 | PR |
| 260 | 1.75962686 | 20.8972551542 | 8.42037314 | 10.58 | 4.84333208 | 22811 | 8.05362271 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 10.18 | -0.16 | -1.55 | 10.34 | 10.35 | 10.1 | 23000 |
| 1721683800 | 10.34 | 0.14 | 1.37 | 10.15 | 10.38 | 10.15 | 15800 |
| 1721424600 | 10.2 | -0.1 | -0.97 | 10.3 | 10.38 | 10.07 | 6100 |
| 1721338200 | 10.3 | -0.07 | -0.68 | 10.29 | 10.39 | 10.29 | 4300 |
| 1721251800 | 10.37 | -0.04 | -0.38 | 10.39 | 10.39 | 10.22 | 13600 |
| 1721165340 | 10.41 | -0.02 | -0.19 | 10.38 | 10.56 | 10.38 | 9100 |
| 1721079000 | 10.43 | -0.06 | -0.57 | 10.49 | 10.58 | 10.39 | 10900 |
| 1720819800 | 10.49 | 0.08 | 0.77 | 10.48 | 10.57 | 10.39 | 11100 |
| 1720733400 | 10.41 | 0.05 | 0.48 | 10.42 | 10.47 | 10.28 | 10300 |
| 1720647000 | 10.36 | 0.1 | 0.97 | 10.28 | 10.45 | 10.28 | 15000 |
| 1720560540 | 10.26 | 0.12 | 1.18 | 10.14 | 10.26 | 10.12 | 7500 |
| 1720474200 | 10.14 | 0 | 0.00 | 10.15 | 10.17 | 10.02 | 16900 |
| 1720215000 | 10.14 | 0.06 | 0.60 | 10.1 | 10.15 | 9.8 | 20600 |
| 1720128540 | 10.08 | 0.05 | 0.50 | 9.99 | 10.15 | 9.99 | 9900 |
| 1720042200 | 10.03 | 0.1 | 1.01 | 9.99 | 10.08 | 9.99 | 24300 |
| 1719955800 | 9.93 | -0.07 | -0.70 | 10 | 10 | 9.89 | 10500 |
| 1719869400 | 10 | 0.04 | 0.40 | 9.96 | 10 | 9.76 | 23000 |
| 1719610200 | 9.96 | -0.02 | -0.20 | 9.92 | 9.96 | 9.83 | 12200 |
| 1719523800 | 9.98 | -0.03 | -0.30 | 10.01 | 10.05 | 9.86 | 14200 |
| 1719437400 | 10.01 | -0.07 | -0.69 | 10.04 | 10.08 | 9.96 | 13300 |
| 1719351000 | 10.08 | -0.1 | -0.98 | 10.15 | 10.2 | 10.07 | 8600 |
| 1719264600 | 10.18 | 0.28 | 2.83 | 9.93 | 10.19 | 9.91 | 25900 |
| 1719005400 | 9.9 | 0.05 | 0.51 | 9.94 | 9.98 | 9.9 | 6000 |
| 1718918940 | 9.85 | -0.06 | -0.61 | 9.98 | 10 | 9.8 | 18000 |
| 1718832540 | 9.91 | 0.17 | 1.75 | 9.74 | 10 | 9.74 | 19400 |
| 1718746200 | 9.74 | 0.04 | 0.41 | 9.78 | 9.81 | 9.71 | 10900 |
| 1718659800 | 9.7 | -0.03 | -0.31 | 9.73 | 9.8 | 9.66 | 10800 |
| 1718400600 | 9.73 | -0.06 | -0.61 | 9.75 | 9.84 | 9.73 | 5900 |
| 1718314200 | 9.7899999 | 0.1 | 1.03 | 9.7 | 9.85 | 9.7 | 8900 |
| 1718227800 | 9.69 | -0.14 | -1.42 | 9.83 | 9.8699999 | 9.69 | 24400 |
| 1718141400 | 9.83 | 0.03 | 0.31 | 9.88 | 9.91 | 9.83 | 5400 |
| 1718055000 | 9.8 | -0.07 | -0.71 | 9.8699999 | 9.88 | 9.75 | 10800 |
| 1717795800 | 9.8699999 | -0.08 | -0.80 | 9.99 | 10 | 9.78 | 15800 |
| 1717709400 | 9.95 | 0.15 | 1.53 | 9.82 | 10 | 9.8 | 37600 |
| 1717622940 | 9.8 | 0.14 | 1.45 | 9.69 | 9.89 | 9.65 | 21300 |
| 1717536600 | 9.66 | 0 | 0.00 | 9.65 | 9.75 | 9.59 | 22300 |
| 1717450200 | 9.66 | 0.02 | 0.21 | 9.6199999 | 9.71 | 9.51 | 22100 |
| 1717191000 | 9.64 | 0.02 | 0.21 | 9.63 | 9.65 | 9.53 | 30000 |
| 1717018140 | 9.6199999 | 0.02 | 0.21 | 9.64 | 9.81 | 9.6 | 9100 |
| 1716931740 | 9.6 | -0.23 | -2.34 | 9.82 | 9.82 | 9.6 | 8700 |
| 1716845340 | 9.83 | 0.04 | 0.41 | 9.76 | 9.83 | 9.67 | 4700 |
| 1716586200 | 9.7899999 | -0.04 | -0.41 | 9.84 | 9.85 | 9.75 | 7800 |
| 1716499800 | 9.83 | 0.03 | 0.31 | 9.77 | 9.9 | 9.77 | 10900 |
| 1716413340 | 9.8 | 0.02 | 0.20 | 9.78 | 9.8699999 | 9.76 | 15500 |
| 1716327000 | 9.78 | -0.04 | -0.41 | 9.74 | 9.92 | 9.74 | 6400 |
| 1716240600 | 9.82 | 0.1 | 1.03 | 9.74 | 9.86 | 9.7 | 13700 |
| 1715981400 | 9.72 | -0.2 | -2.02 | 9.86 | 9.86 | 9.7 | 17900 |
| 1715895000 | 9.92 | -0.12 | -1.20 | 10.04 | 10.12 | 9.85 | 14600 |
| 1715808600 | 10.04 | 0.34 | 3.51 | 9.71 | 10.04 | 9.71 | 43300 |
| 1715722200 | 9.7 | -0.05 | -0.51 | 9.7899999 | 9.85 | 9.68 | 14400 |
| 1715635800 | 9.75 | 0.07 | 0.72 | 9.58 | 9.7899999 | 9.58 | 20700 |
| 1715376600 | 9.68 | 0 | 0.00 | 9.72 | 9.7899999 | 9.5 | 19100 |
| 1715290140 | 9.68 | -0.06 | -0.62 | 9.78 | 9.78 | 9.67 | 11300 |
| 1715203800 | 9.74 | -0.02 | -0.20 | 9.67 | 9.82 | 9.67 | 16500 |
| 1715117400 | 9.76 | 0 | 0.00 | 9.78 | 9.81 | 9.7 | 16300 |
| 1715031000 | 9.76 | 0.07 | 0.72 | 9.65 | 9.83 | 9.59 | 28700 |
| 1714771800 | 9.69 | 0.12 | 1.25 | 9.5 | 9.72 | 9.5 | 22900 |
| 1714685400 | 9.57 | 0.36 | 3.91 | 9.22 | 9.67 | 9.22 | 51100 |
| 1714512600 | 9.21 | -0.1 | -1.07 | 9.3 | 9.33 | 9.21 | 8600 |
| 1714426200 | 9.31 | 0.1 | 1.09 | 9.26 | 9.33 | 9.1199999 | 16000 |
| 1714167000 | 9.21 | 0.07 | 0.77 | 9.1 | 9.4 | 9.1 | 29700 |
| 1714080540 | 9.14 | -0.05 | -0.54 | 9.13 | 9.2 | 9.06 | 35100 |
| 1713994200 | 9.19 | 0.01 | 0.11 | 9.19 | 9.25 | 9.08 | 28500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
