Financeira Alfa Sa Cred Financ Invest (ex Cia Real Invest Cfi) (CRIV3)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 5.98 | 6.98 | 5.84 | 11819 | 6.0991194 | CS |
| 52 | 0 | 0 | 5.27 | 6.98 | 5.16 | 4650 | 5.99504004 | CS |
| 156 | 0 | 0 | 5.36 | 6.98 | 2.72 | 3876 | 4.813125 | CS |
| 260 | 0 | 0 | 6.01 | 9.97 | 2.72 | 5490 | 5.72093578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722258000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1721998800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1721912400 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1721826000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1721739600 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1721653200 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1721394000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1721307600 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1721221200 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1721134800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1721048400 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1720789200 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1720702800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1720616400 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1720530000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1720443600 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1720184400 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1720098000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1720011600 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1719925200 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1719838800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1719579600 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1719493200 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1719406800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1719320400 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1719234000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1718974800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1718888400 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1718802000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1718715600 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1718629200 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1718370000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1718283600 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1718197200 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1718110800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1718024400 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1717765200 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1717678800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1717592400 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1717506000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1717419600 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1717160400 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1716987600 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1716901200 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1716814800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1716555600 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1716469200 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1716382800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1716296400 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1716210000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1715950800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1715864400 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1715778000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1715691600 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1715605200 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1715346000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1715259600 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1715173200 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1715086800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1715000400 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1714741200 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1714654800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1714482000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
