Alfa Holdings Sa (ex Real Sa Participacoes Administracao) (RPAD3)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.8 | -11.7647058824 | 6.8 | 6.8 | 6 | 275 | 6.08 | CS |
| 12 | -1.7 | -22.0779220779 | 7.7 | 7.94 | 6 | 730 | 7.29054795 | CS |
| 26 | -2.76 | -31.5068493151 | 8.76 | 9.57 | 6 | 1029 | 8.53967611 | CS |
| 52 | -1.94 | -24.4332493703 | 7.94 | 10 | 6 | 29281 | 9.46649302 | CS |
| 156 | 0 | 0 | 6 | 10 | 5.36 | 9185 | 9.27636771 | CS |
| 260 | -2.3 | -27.7108433735 | 8.3 | 14.44 | 4 | 5400 | 8.57274645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735853340 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735594140 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735334940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735248540 | 6 | 0 | 0.00 | 6.01 | 6.0199999 | 6 | 600 |
| 1734989340 | 6 | -0.08 | -1.32 | 6.11 | 6.11 | 6 | 300 |
| 1734730140 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1734643740 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1734557340 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1734470940 | 6.08 | -0.72 | -10.59 | 6.08 | 6.08 | 6.08 | 100 |
| 1734384540 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1734125340 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1734038940 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733952540 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733866140 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733779740 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 100 |
| 1733520540 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733434140 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733347740 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733261340 | 6.8 | 0.05 | 0.74 | 6.8 | 6.8 | 6.8 | 100 |
| 1733174940 | 6.75 | -0.25 | -3.57 | 6.75 | 6.75 | 6.75 | 100 |
| 1732915740 | 7 | 0 | 0.00 | 7 | 7 | 7 | 100 |
| 1732829400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1732743000 | 7 | 0.25 | 3.70 | 7.15 | 7.5 | 7 | 1000 |
| 1732656600 | 6.75 | -1.19 | -14.99 | 6.75 | 6.75 | 6.75 | 1200 |
| 1732570200 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1732311000 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1732224600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1732051800 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1731965400 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1731619800 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1731533400 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1731447000 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1731360600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1731101400 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1731015000 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1730928600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1730842200 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1730755800 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1730496600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1730410200 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1730323800 | 7.94 | -1.63 | -17.03 | 7.7 | 7.94 | 7 | 3700 |
| 1730206800 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1730120400 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1729861200 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1729774800 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1729688400 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1729602000 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1729515600 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1729256400 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1729170000 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1729083600 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1728997200 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1728910800 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1728651600 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1728565200 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1728478800 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1728392400 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1728306000 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
