Alfa Holdings Sa (ex Real Sa Participacoes Administracao) (RPAD5)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.66 | 5.66 | 5.66 | 200 | 5.66 | PR |
| 4 | -0.15 | -2.5817555938 | 5.81 | 6.48 | 5.5 | 483 | 6.16517241 | PR |
| 12 | -2.73 | -32.5387365912 | 8.39 | 8.92 | 5.5 | 1741 | 7.5613577 | PR |
| 26 | -3.04 | -34.9425287356 | 8.7 | 9.09 | 5.5 | 1397 | 7.63852349 | PR |
| 52 | -2.58 | -31.3106796117 | 8.24 | 9.09 | 5.5 | 70833 | 9.00653601 | PR |
| 156 | -2.05 | -26.588845655 | 7.71 | 9.5 | 5.5 | 25620 | 8.95215943 | PR |
| 260 | -2.34 | -29.25 | 8 | 15.7 | 5.5 | 14232 | 8.91224971 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1742506200 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1742419800 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1742333400 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1742247000 | 5.66 | -0.64 | -10.16 | 5.66 | 5.66 | 5.66 | 200 |
| 1741987740 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1741901340 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1741814940 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1741728540 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1741642140 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1741382940 | 6.3 | -0.15 | -2.33 | 5.5 | 6.3 | 5.5 | 1000 |
| 1741296540 | 6.45 | -0.03 | -0.46 | 6.45 | 6.45 | 6.45 | 500 |
| 1741210200 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1740778200 | 6.48 | 0.18 | 2.86 | 5.9 | 6.48 | 5.9 | 300 |
| 1740691800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1740605400 | 6.3 | 0.49 | 8.43 | 6.3 | 6.3 | 6.3 | 100 |
| 1740519000 | 5.8099999 | -0.42 | -6.74 | 5.8099999 | 5.8099999 | 5.8099999 | 800 |
| 1740432600 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1740173400 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1740087000 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 100 |
| 1740000540 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1739914140 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 400 |
| 1739827740 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1739568540 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1739482140 | 6.23 | -0.13 | -2.04 | 6.23 | 6.23 | 6.23 | 100 |
| 1739395740 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1739309340 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1739222940 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1738963740 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1738877340 | 6.36 | 0.01 | 0.16 | 6.36 | 6.36 | 6.36 | 400 |
| 1738790940 | 6.35 | -0.35 | -5.22 | 6.35 | 6.36 | 6.34 | 4400 |
| 1738704600 | 6.7 | -0.04 | -0.59 | 6.75 | 6.75 | 6.7 | 1200 |
| 1738618200 | 6.74 | -0.87 | -11.43 | 7.1 | 7.1 | 6.74 | 700 |
| 1738358940 | 7.61 | 0.11 | 1.47 | 7.5 | 8.26 | 7.5 | 6500 |
| 1738272540 | 7.5 | -1.42 | -15.92 | 8.3 | 8.3 | 7.5 | 1700 |
| 1738186200 | 8.92 | 0.47 | 5.56 | 8.5 | 8.92 | 8.48 | 5200 |
| 1738099740 | 8.45 | 0.56 | 7.10 | 7.89 | 8.45 | 7.5 | 5300 |
| 1738013340 | 7.89 | 0.99 | 14.35 | 7.01 | 7.89 | 7.01 | 5000 |
| 1737754200 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1737667800 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1737581400 | 6.9 | -0.1 | -1.43 | 6.9 | 6.9 | 6.9 | 1700 |
| 1737495000 | 7 | -0.16 | -2.23 | 7 | 7 | 7 | 100 |
| 1737408600 | 7.16 | -1.73 | -19.46 | 6.86 | 7.2 | 6.86 | 4000 |
| 1737149400 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1737063000 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1736976600 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1736890200 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1736803800 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1736544600 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1736458200 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1736371800 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1736285400 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1736199000 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1735939800 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1735853400 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1735594200 | 8.89 | 0.5 | 5.96 | 8.89 | 8.89 | 8.89 | 100 |
| 1735334940 | 8.39 | 1.39 | 19.86 | 8.39 | 8.39 | 8.39 | 200 |
| 1735218000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734958800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
