Alphaville S.A. (AVLL3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 4.22535211268 | 3.55 | 3.71 | 3.38 | 700 | 3.63571429 | CS |
| 4 | 0.39 | 11.7824773414 | 3.31 | 3.71 | 3.18 | 8412 | 3.35051049 | CS |
| 12 | 0.12 | 3.35195530726 | 3.58 | 3.79 | 3.18 | 7232 | 3.36014142 | CS |
| 26 | -1.5 | -28.8461538462 | 5.2 | 5.32 | 3.18 | 5952 | 3.81165147 | CS |
| 52 | -3.35 | -47.5177304965 | 7.05 | 7.19 | 3.18 | 3890 | 4.29856943 | CS |
| 156 | -25.56 | -87.3547505126 | 29.26 | 32.87 | 1.9 | 6667 | 12.17692105 | CS |
| 260 | -26.3 | -87.6666666667 | 30 | 32.98 | 1.9 | 7783 | 16.05137222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 3.7 | 0.15 | 4.23 | 3.55 | 3.7 | 3.55 | 1600 |
| 1721943000 | 3.55 | 0 | 0.00 | 3.38 | 3.55 | 3.38 | 600 |
| 1721856540 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1721770140 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 200 |
| 1721683800 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 400 |
| 1721424600 | 3.55 | -0.05 | -1.39 | 3.64 | 3.64 | 3.55 | 2200 |
| 1721338200 | 3.6 | 0.25 | 7.46 | 3.35 | 3.6 | 3.35 | 300 |
| 1721251800 | 3.35 | 0 | 0.00 | 3.31 | 3.36 | 3.31 | 21600 |
| 1721165340 | 3.35 | 0.05 | 1.52 | 3.29 | 3.36 | 3.29 | 66400 |
| 1721079000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 100 |
| 1720819800 | 3.3 | 0 | 0.00 | 3.34 | 3.34 | 3.3 | 1800 |
| 1720733400 | 3.3 | 0.02 | 0.61 | 3.3 | 3.3 | 3.3 | 1100 |
| 1720647000 | 3.2799999 | 0 | 0.00 | 3.3 | 3.3 | 3.2799999 | 200 |
| 1720560540 | 3.2799999 | -0.05 | -1.50 | 3.2 | 3.2799999 | 3.18 | 2400 |
| 1720474200 | 3.33 | 0 | 0.00 | 3.34 | 3.34 | 3.33 | 41100 |
| 1720215000 | 3.33 | 0.02 | 0.60 | 3.35 | 3.35 | 3.33 | 1600 |
| 1720128540 | 3.31 | 0 | 0.00 | 3.4 | 3.4 | 3.31 | 1100 |
| 1720042200 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1719955800 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1719869400 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 300 |
| 1719610200 | 3.31 | -0.09 | -2.65 | 3.31 | 3.5 | 3.31 | 14600 |
| 1719523800 | 3.4 | 0.06 | 1.80 | 3.3 | 3.44 | 3.3 | 52800 |
| 1719437400 | 3.34 | 0.04 | 1.21 | 3.31 | 3.35 | 3.21 | 1600 |
| 1719351000 | 3.3 | -0.15 | -4.35 | 3.3 | 3.3 | 3.3 | 2000 |
| 1719264600 | 3.45 | -0.03 | -0.86 | 3.48 | 3.48 | 3.2 | 24600 |
| 1719005340 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1718918940 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1718832540 | 3.48 | 0.19 | 5.78 | 3.27 | 3.48 | 3.27 | 3000 |
| 1718746200 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1718659800 | 3.29 | 0.09 | 2.81 | 3.2 | 3.29 | 3.2 | 200 |
| 1718400600 | 3.2 | -0.1 | -3.03 | 3.2 | 3.21 | 3.2 | 50500 |
| 1718314200 | 3.3 | -0.1 | -2.94 | 3.3 | 3.3 | 3.3 | 100 |
| 1718227800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1718141400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1718055000 | 3.4 | 0.01 | 0.29 | 3.4 | 3.4 | 3.4 | 100 |
| 1717795800 | 3.39 | 0 | 0.00 | 3.44 | 3.44 | 3.39 | 300 |
| 1717709400 | 3.39 | -0.06 | -1.74 | 3.39 | 3.39 | 3.39 | 100 |
| 1717623000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1717536600 | 3.45 | 0.06 | 1.77 | 3.45 | 3.45 | 3.45 | 1000 |
| 1717450200 | 3.39 | -0.03 | -0.88 | 3.43 | 3.43 | 3.39 | 1100 |
| 1717191000 | 3.42 | -0.07 | -2.01 | 3.43 | 3.43 | 3.42 | 400 |
| 1717018140 | 3.49 | -0.1 | -2.79 | 3.49 | 3.49 | 3.49 | 200 |
| 1716931740 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1716845340 | 3.59 | 0.01 | 0.28 | 3.59 | 3.59 | 3.59 | 600 |
| 1716586200 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1716499800 | 3.58 | 0 | 0.00 | 3.57 | 3.58 | 3.57 | 200 |
| 1716413340 | 3.58 | -0.01 | -0.28 | 3.55 | 3.58 | 3.51 | 1000 |
| 1716327000 | 3.59 | 0.01 | 0.28 | 3.58 | 3.59 | 3.35 | 12100 |
| 1716240600 | 3.58 | -0.02 | -0.56 | 3.59 | 3.59 | 3.44 | 3000 |
| 1715981400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 300 |
| 1715895000 | 3.6 | -0.16 | -4.26 | 3.74 | 3.74 | 3.6 | 3700 |
| 1715808600 | 3.76 | -0.01 | -0.27 | 3.76 | 3.76 | 3.76 | 100 |
| 1715722200 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1715635800 | 3.77 | -0.01 | -0.26 | 3.79 | 3.79 | 3.77 | 1100 |
| 1715376600 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1715290200 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1715203800 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1715117400 | 3.78 | -0.01 | -0.26 | 3.78 | 3.78 | 3.78 | 200 |
| 1715031000 | 3.79 | -0.01 | -0.26 | 3.58 | 3.79 | 3.56 | 300 |
| 1714771800 | 3.8 | 0.06 | 1.60 | 3.7 | 3.8 | 3.7 | 800 |
| 1714685400 | 3.74 | 0.06 | 1.63 | 3.5 | 3.74 | 3.5 | 3100 |
| 1714512600 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1714426200 | 3.68 | 0.07 | 1.94 | 3.68 | 3.68 | 3.68 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
