Alfa Holdings Sa (ex Real Sa Participacoes Administracao) (RPAD3F)
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 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740087000 | 4.2699999 | -0.17 | -3.83 | 4.44 | 4.44 | 4.2699999 | 60 |
| 1740000540 | 4.44 | -0.06 | -1.33 | 4.48 | 4.48 | 4.44 | 3 |
| 1739914140 | 4.5 | -0.16 | -3.43 | 4.5599999 | 4.66 | 4.5 | 6 |
| 1739827800 | 4.66 | 0.38 | 8.88 | 4.3099999 | 4.66 | 4.3099999 | 53 |
| 1739568600 | 4.28 | -0.29 | -6.35 | 4.54 | 4.54 | 4.28 | 156 |
| 1739482140 | 4.57 | 0.07 | 1.56 | 4.58 | 4.58 | 4.57 | 2 |
| 1739395740 | 4.5 | -0.85 | -15.89 | 5.35 | 5.35 | 4.5 | 200 |
| 1739309400 | 5.35 | 0.15 | 2.88 | 5.5 | 5.5599999 | 4.66 | 205 |
| 1739222940 | 5.2 | 0.7 | 15.56 | 4.84 | 5.76 | 4.84 | 260 |
| 1738963800 | 4.5 | -0.34 | -7.02 | 4.76 | 4.76 | 4.5 | 79 |
| 1738877400 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1738791000 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1738704600 | 4.84 | 0.18 | 3.86 | 4.84 | 4.84 | 4.84 | 21 |
| 1738618200 | 4.66 | -0.01 | -0.21 | 4.8 | 4.84 | 4.66 | 66 |
| 1738358940 | 4.67 | -0.06 | -1.27 | 4.74 | 4.74 | 4.67 | 17 |
| 1738272540 | 4.73 | -0.27 | -5.40 | 5.08 | 5.08 | 4.73 | 105 |
| 1738186200 | 5 | 0.18 | 3.73 | 4.8 | 5.04 | 4.8 | 12 |
| 1738099740 | 4.82 | -0.37 | -7.13 | 5.24 | 5.24 | 4.71 | 50 |
| 1738013340 | 5.19 | 0.58 | 12.58 | 4.75 | 5.19 | 4.75 | 70 |
| 1737754200 | 4.61 | -0.03 | -0.65 | 4.62 | 4.76 | 4.6 | 122 |
| 1737667800 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1737581400 | 4.64 | -0.52 | -10.08 | 4.64 | 4.64 | 4.64 | 96 |
| 1737495000 | 5.16 | 0.67 | 14.92 | 5.16 | 5.16 | 5.16 | 1 |
| 1737408600 | 4.49 | -0.8 | -15.12 | 5.21 | 5.21 | 4.49 | 161 |
| 1737149400 | 5.29 | -0.06 | -1.12 | 5.34 | 5.34 | 5.29 | 4 |
| 1737062940 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 27 |
| 1736976540 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1736890140 | 5.35 | -0.01 | -0.19 | 5.35 | 5.35 | 5.35 | 9 |
| 1736803740 | 5.36 | -0.14 | -2.55 | 5.35 | 5.36 | 5.35 | 2 |
| 1736544540 | 5.5 | -0.41 | -6.94 | 5.61 | 5.61 | 5.5 | 124 |
| 1736458140 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1736371740 | 5.91 | -0.94 | -13.72 | 5.99 | 5.99 | 5.91 | 29 |
| 1736285340 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1736198940 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1735939740 | 6.85 | 0.06 | 0.88 | 6.85 | 6.85 | 6.85 | 1 |
| 1735853400 | 6.79 | 0.88 | 14.89 | 6.79 | 6.79 | 6.79 | 1 |
| 1735594140 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1735334940 | 5.91 | 0.01 | 0.17 | 6 | 6 | 5.91 | 30 |
| 1735248540 | 5.9 | 0 | 0.00 | 6 | 6 | 5.9 | 30 |
| 1734989340 | 5.9 | -0.12 | -1.99 | 6.08 | 6.08 | 5.9 | 140 |
| 1734730200 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1734643800 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 2 |
| 1734557400 | 6.0199999 | -0.18 | -2.90 | 6.03 | 6.03 | 6.0199999 | 33 |
| 1734470940 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1734384540 | 6.2 | -0.34 | -5.20 | 6.54 | 6.54 | 6.2 | 13 |
| 1734125340 | 6.54 | -1.46 | -18.25 | 6.54 | 6.54 | 6.54 | 8 |
| 1734039000 | 8 | 1.9 | 31.15 | 8 | 8 | 8 | 5 |
| 1733952540 | 6.1 | -0.65 | -9.63 | 6.1 | 6.1 | 6.1 | 23 |
| 1733866140 | 6.75 | -0.74 | -9.88 | 6.75 | 6.75 | 6.75 | 3 |
| 1733779740 | 7.49 | 0.69 | 10.15 | 6.8 | 7.49 | 6.8 | 79 |
| 1733520600 | 6.8 | 0.27 | 4.13 | 6.8 | 6.8 | 6.8 | 5 |
| 1733434200 | 6.53 | -0.39 | -5.64 | 6.53 | 6.53 | 6.53 | 1 |
| 1733347740 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1733261340 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1733174940 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1732915740 | 6.92 | -0.47 | -6.36 | 6.92 | 6.92 | 6.92 | 53 |
| 1732829400 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1732743000 | 7.39 | 0.64 | 9.48 | 7.3 | 7.39 | 7.3 | 63 |
| 1732656600 | 6.75 | -1.99 | -22.77 | 6.75 | 6.75 | 6.75 | 24 |
| 1732539600 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1732280400 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1732194000 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
