Alfa Holdings Sa (ex Real Sa Participacoes Administracao) (RPAD6)
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 | 4.11 | 4.11 | 3.87 | 4000 | 4.11 | PR |
| 4 | -0.9 | -17.9640718563 | 5.01 | 5.02 | 3.87 | 1643 | 4.60895652 | PR |
| 12 | -1.9 | -31.6139767055 | 6.01 | 6.49 | 3.87 | 1310 | 4.78129771 | PR |
| 26 | -5.17 | -55.7112068966 | 9.28 | 9.28 | 3.87 | 1169 | 5.11861842 | PR |
| 52 | -3.99 | -49.2592592593 | 8.1 | 9.56 | 3.87 | 156298 | 9.53866462 | PR |
| 156 | -0.28 | -6.37813211845 | 4.39 | 9.56 | 3.87 | 34794 | 9.4151415 | PR |
| 260 | -3.89 | -48.625 | 8 | 9.56 | 3.87 | 16884 | 9.16300747 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568540 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1739482140 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1739395740 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1739309340 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1739222940 | 4.11 | -0.17 | -3.97 | 4.11 | 4.11 | 3.87 | 4000 |
| 1738963740 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1738877340 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1738790940 | 4.28 | 0 | 0.00 | 4.29 | 4.29 | 4.28 | 200 |
| 1738704600 | 4.28 | -0.25 | -5.52 | 4.53 | 4.53 | 4.25 | 1000 |
| 1738618200 | 4.53 | -0.17 | -3.62 | 4.53 | 4.53 | 4.53 | 300 |
| 1738359000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1738272600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1738186200 | 4.7 | -0.3 | -6.00 | 4.7 | 4.7 | 4.7 | 100 |
| 1738099740 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738013340 | 5 | -0.02 | -0.40 | 5 | 5 | 5 | 1000 |
| 1737754200 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1737667800 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1737581400 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1737495000 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1737408600 | 5.0199999 | -0.7 | -12.24 | 5.01 | 5.0199999 | 4.8099999 | 4900 |
| 1737149340 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1737062940 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1736976540 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1736890140 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1736803740 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1736544540 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1736458140 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1736371740 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1736285340 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1736198940 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1735939740 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1735853340 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1735594140 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1735334940 | 5.72 | -0.28 | -4.67 | 5.73 | 5.73 | 5.72 | 200 |
| 1735248540 | 6 | -0.22 | -3.54 | 6.1 | 6.1 | 6 | 1000 |
| 1734989400 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1734730200 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1734643800 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1734557400 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1734471000 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1734384600 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1734125400 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1734039000 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1733952600 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1733866200 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1733779800 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1733520600 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1733434200 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1733347800 | 6.22 | -0.8 | -11.40 | 6.01 | 6.49 | 6.01 | 400 |
| 1733230800 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1733144400 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1732885200 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1732798800 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1732712400 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1732626000 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1732539600 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1732280400 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1732194000 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1732021200 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1731934800 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
