Alphaville S.A. (AVLL3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -7.48299319728 | 2.94 | 2.94 | 2.65 | 3067 | 2.71847826 | CS |
| 4 | 0.25 | 10.1214574899 | 2.47 | 2.94 | 2.44 | 4853 | 2.79423077 | CS |
| 12 | -0.46 | -14.465408805 | 3.18 | 3.18 | 2.42 | 9006 | 2.85881416 | CS |
| 26 | -0.68 | -20 | 3.4 | 4.4 | 2.42 | 10027 | 3.37498569 | CS |
| 52 | -2.28 | -45.6 | 5 | 5.32 | 2.42 | 7529 | 3.55013912 | CS |
| 156 | -26.28 | -90.6206896552 | 29 | 32.87 | 1.9 | 6622 | 6.48481383 | CS |
| 260 | -27.28 | -90.9333333333 | 30 | 32.98 | 1.9 | 8008 | 14.35606883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1735594200 | 2.72 | 0.02 | 0.74 | 2.7 | 2.74 | 2.7 | 3100 |
| 1735334940 | 2.7 | -0.04 | -1.46 | 2.7 | 2.7 | 2.7 | 3400 |
| 1735248540 | 2.74 | -0.09 | -3.18 | 2.94 | 2.94 | 2.65 | 2700 |
| 1734989340 | 2.83 | -0.02 | -0.70 | 2.85 | 2.85 | 2.83 | 1700 |
| 1734730200 | 2.85 | 0.05 | 1.79 | 2.75 | 2.85 | 2.75 | 3900 |
| 1734643800 | 2.8 | 0.04 | 1.45 | 2.73 | 2.8 | 2.73 | 4200 |
| 1734557340 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1734470940 | 2.7599999 | 0.05 | 1.85 | 2.7599999 | 2.7599999 | 2.7599999 | 200 |
| 1734384540 | 2.71 | -0.09 | -3.21 | 2.7 | 2.71 | 2.7 | 600 |
| 1734125340 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 1500 |
| 1734039000 | 2.8 | -0.03 | -1.06 | 2.85 | 2.85 | 2.7 | 1400 |
| 1733952540 | 2.83 | -0.02 | -0.70 | 2.84 | 2.84 | 2.7 | 25100 |
| 1733866140 | 2.85 | 0.05 | 1.79 | 2.85 | 2.85 | 2.85 | 500 |
| 1733779740 | 2.8 | 0.03 | 1.08 | 2.8 | 2.8 | 2.8 | 10900 |
| 1733520600 | 2.77 | 0.07 | 2.59 | 2.75 | 2.7799999 | 2.7 | 10400 |
| 1733434200 | 2.7 | 0.24 | 9.76 | 2.47 | 2.7 | 2.44 | 3200 |
| 1733347800 | 2.46 | 0.04 | 1.65 | 2.46 | 2.46 | 2.46 | 3800 |
| 1733261340 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 100 |
| 1733174940 | 2.42 | -0.08 | -3.20 | 2.45 | 2.45 | 2.42 | 1700 |
| 1732915740 | 2.5 | -0.08 | -3.10 | 2.55 | 2.55 | 2.45 | 10300 |
| 1732829400 | 2.58 | 0.04 | 1.57 | 2.54 | 2.58 | 2.54 | 700 |
| 1732743000 | 2.54 | -0.08 | -3.05 | 2.54 | 2.54 | 2.54 | 10200 |
| 1732656600 | 2.62 | 0.02 | 0.77 | 2.52 | 2.62 | 2.42 | 20300 |
| 1732570140 | 2.6 | -0.12 | -4.41 | 2.7 | 2.7 | 2.5 | 33600 |
| 1732310940 | 2.72 | 0.04 | 1.49 | 2.68 | 2.72 | 2.68 | 600 |
| 1732224600 | 2.68 | -0.19 | -6.62 | 2.74 | 2.75 | 2.65 | 48100 |
| 1732051800 | 2.87 | 0.04 | 1.41 | 2.83 | 2.87 | 2.83 | 1200 |
| 1731965340 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 500 |
| 1731619800 | 2.83 | -0.01 | -0.35 | 2.83 | 2.83 | 2.83 | 2400 |
| 1731533400 | 2.84 | 0.01 | 0.35 | 2.84 | 2.84 | 2.84 | 100 |
| 1731446940 | 2.83 | -0.07 | -2.41 | 2.9 | 2.9 | 2.7599999 | 2300 |
| 1731360540 | 2.9 | -0.01 | -0.34 | 2.65 | 2.9 | 2.65 | 4900 |
| 1731101400 | 2.91 | 0.03 | 1.04 | 2.83 | 2.91 | 2.71 | 5800 |
| 1731014940 | 2.88 | 0.07 | 2.49 | 2.89 | 2.89 | 2.88 | 2100 |
| 1730928600 | 2.81 | -0.05 | -1.75 | 2.86 | 2.89 | 2.81 | 8100 |
| 1730842200 | 2.86 | -0.09 | -3.05 | 2.9 | 2.9 | 2.86 | 19700 |
| 1730755800 | 2.95 | 0 | 0.00 | 2.93 | 2.95 | 2.9 | 23600 |
| 1730496600 | 2.95 | -0.01 | -0.34 | 2.92 | 2.95 | 2.91 | 26000 |
| 1730410200 | 2.96 | 0 | 0.00 | 2.92 | 2.96 | 2.92 | 11000 |
| 1730323800 | 2.96 | -0.02 | -0.67 | 2.95 | 2.96 | 2.92 | 3100 |
| 1730237340 | 2.98 | 0.04 | 1.36 | 2.98 | 2.98 | 2.98 | 100 |
| 1730151000 | 2.94 | -0.05 | -1.67 | 2.99 | 2.99 | 2.94 | 1500 |
| 1729891800 | 2.99 | 0.01 | 0.34 | 2.98 | 2.99 | 2.92 | 2900 |
| 1729805400 | 2.98 | 0.03 | 1.02 | 2.9 | 2.98 | 2.87 | 1000 |
| 1729719000 | 2.95 | 0.04 | 1.37 | 2.86 | 2.95 | 2.86 | 600 |
| 1729632600 | 2.91 | 0.04 | 1.39 | 2.9 | 2.91 | 2.9 | 300 |
| 1729546140 | 2.87 | -0.09 | -3.04 | 2.81 | 2.87 | 2.81 | 30000 |
| 1729287000 | 2.96 | -0.1 | -3.27 | 3 | 3 | 2.96 | 2500 |
| 1729200540 | 3.06 | 0.02 | 0.66 | 3.04 | 3.07 | 3.04 | 2700 |
| 1729114140 | 3.04 | -0.1 | -3.18 | 3.06 | 3.09 | 2.94 | 38400 |
| 1729027740 | 3.14 | 0.03 | 0.96 | 3.11 | 3.14 | 3.11 | 4200 |
| 1728941340 | 3.11 | 0.02 | 0.65 | 3.16 | 3.16 | 3.09 | 23100 |
| 1728682200 | 3.09 | -0.09 | -2.83 | 3.0299999 | 3.09 | 2.94 | 41000 |
| 1728595740 | 3.18 | 0.04 | 1.27 | 3.18 | 3.18 | 3.18 | 16000 |
| 1728509400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 20000 |
| 1728422940 | 3.14 | 0.07 | 2.28 | 3.12 | 3.14 | 3.12 | 30200 |
| 1728336600 | 3.07 | -0.07 | -2.23 | 3.08 | 3.12 | 3.07 | 1600 |
| 1728077400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1727991000 | 3.14 | -0.06 | -1.88 | 3.14 | 3.14 | 3.14 | 1200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
