Alper Consultoria E Corretora De Seguros S.A. Historical Data - APER3

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.31	0.678485445393	45.69	46.19	43.55	375	45.64333333	CS
4	1	2.22222222222	45	46.19	42.83	1165	45.02540404	CS
12	3.14	7.32617825478	42.86	46.19	42.83	1562	44.8856338	CS
26	3.18	7.42643624475	42.82	47.6	32.2	9065	43.68065516	CS
52	18.41	66.7270750272	27.59	47.6	27.59	34091	39.61110227	CS
156	-0.62	-1.3299013299	46.62	53.89	19.59	45705	35.42091817	CS
260	18.03	64.4619234895	27.97	63.55	11.01	51108	35.55363867	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720215000	46	0.21	0.46	45.78	46	45.23	1200
1720128540	45.79	0.48	1.06	44.85	45.79	44.85	300
1720042200	45.31	-0.4	-0.88	44.35	45.31	44.35	300
1719955800	45.71	0	0.00	45.71	45.71	45.71	0
1719869400	45.71	0.02	0.04	44.83	46.19	43.55	700
1719610200	45.69	0.02	0.04	45.69	45.69	45.69	200
1719523800	45.67	0.01	0.02	45.67	45.67	45.67	100
1719437400	45.66	0.02	0.04	45.66	45.66	45.66	700
1719351000	45.64	0.02	0.04	44.57	45.66	44.57	6700
1719264600	45.62	2.79	6.51	43.5	45.99	43.5	5000
1719005400	42.83	0	0.00	42.84	42.9	42.83	1100
1718918940	42.83	0	0.00	42.85	42.85	42.83	300
1718832540	42.83	-0.26	-0.60	43.08	43.09	42.83	400
1718746200	43.09	-0.06	-0.14	43.06	43.1	43.06	300
1718659800	43.15	-0.66	-1.51	43.51	43.99	43.15	1600
1718400600	43.81	-0.99	-2.21	44.19	44.49	43.72	700
1718314200	44.8	-0.17	-0.38	44	44.8	44	400
1718227800	44.97	-0.03	-0.07	44	44.97	43.99	900
1718141400	45	0	0.00	45	45	45	0
1718055000	45	0	0.00	45	45	45	0
1717795800	45	-0.87	-1.90	45	45	45	100
1717709400	45.87	0.48	1.06	45.87	45.87	45.87	100
1717622940	45.39	0.02	0.04	45.39	45.4	45.39	4800
1717536600	45.37	0.02	0.04	45.37	45.37	45.37	500
1717450200	45.35	0.02	0.04	45.36	45.36	45.35	500
1717191000	45.33	0.03	0.07	45.33	45.34	45.33	1200
1717018140	45.3	0	0.00	45.3	45.3	45.3	0
1716931740	45.3	-0.02	-0.04	45.33	45.33	45.3	1000
1716845340	45.32	0.52	1.16	45.32	45.32	45.32	100
1716586200	44.8	-0.55	-1.21	44.74	45.8	44.74	1100
1716499800	45.35	0	0.00	45.35	45.35	45.35	0
1716413400	45.35	0	0.00	45.35	45.35	45.35	0
1716327000	45.35	0.02	0.04	45.21	45.35	45.21	200
1716240600	45.33	0.14	0.31	44.7	45.35	44.7	1000
1715981400	45.19	-0.01	-0.02	45.17	45.2	45.17	2000
1715895000	45.2	0.06	0.13	45.2	45.2	45.2	100
1715808600	45.14	0.02	0.04	45.1	45.14	45.1	500
1715722200	45.12	0.02	0.04	45.15	45.15	45.12	1400
1715635800	45.1	0.01	0.02	45.09	45.14	45.09	1100
1715376600	45.09	2.09	4.86	43.58	45.5	43.58	11000
1715290140	43	-0.17	-0.39	43.02	43.02	43	500
1715203800	43.17	0.27	0.63	43.69	43.79	43.17	300
1715117400	42.9	-0.15	-0.35	43	43.49	42.9	200
1715031000	43.05	0.03	0.07	43.42	43.42	43.05	300
1714771800	43.02	0	0.00	43.02	43.02	43.02	0
1714685400	43.02	-1.28	-2.89	43.52	43.8	43	2000
1714512600	44.3	0.2	0.45	44.3	44.3	44.3	100
1714426200	44.1	0	0.00	44.1	45.1	44.02	1000
1714167000	44.1	-0.4	-0.90	44.29	44.5	43.55	1200
1714080540	44.5	-0.39	-0.87	44.89	44.89	44.5	300
1713994200	44.89	0.04	0.09	44.85	44.9	44.85	800
1713907740	44.85	0	0.00	44.85	44.85	44.85	0
1713821340	44.85	0.02	0.04	44.85	44.85	44.85	2400
1713562200	44.83	0.01	0.02	44.82	45	44.82	7600
1713475800	44.82	0.82	1.86	44.82	45	44.81	1900
1713389400	44	-0.78	-1.74	43.6	44	43.6	500
1713302940	44.78	0.02	0.04	44.76	45.5	44.76	5500
1713216600	44.76	1.9	4.43	43	44.8	42.83	7000
1712957400	42.86	-0.14	-0.33	42.86	42.86	42.86	100
1712870940	43	1	2.38	43	43	43	500
1712784540	42	-0.53	-1.25	42.56	42.56	42	1300
1712698140	42.53	0.01	0.02	42.52	42.53	42.52	500
1712611740	42.52	-0.49	-1.14	42.52	42.52	42.52	300

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alper Consultoria E Corretora De Seguros S.A. (APER3)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alper Consultoria E Corretora De Seguros S.A. (APER3) Historical

Alper Consultoria E Corretora De Seguros S.A. (APER3)

Professional-Grade Tools, for Individual Investors.

Your Recent History