Alper Consultoria E Corretora De Seguros S.A. Historical Data - APER3 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Alper Consultoria E Corretora De Seguros S.A. (APER3)
Alper Consultoria E Corretora De Seguros S.A. (APER3) Historical

Alper Consultoria E Corretora De Seguros S.A. (APER3)

44.10

0.00

(0.00%)

Closed April 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.75	-1.67224080268	44.85	45.1	43.55	1175	44.64297872	CS
4	0.6	1.37931034483	43.5	45.5	42	1963	44.26525469	CS
12	-0.91	-2.02177293935	45.01	45.71	37	2965	43.49540912	CS
26	11.53	35.4006754682	32.57	47.6	31.82	51132	42.49111148	CS
52	16.7	60.9489051095	27.4	47.6	25.71	42654	36.91408759	CS
156	-3.44	-7.23601177955	47.54	63.55	19.59	53697	38.0555531	CS
260	19.12	76.5412329864	24.98	63.55	11.01	51953	35.29003943	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714426200	44.1	0	0.00	44.1	45.1	44.02	1000
1714167000	44.1	-0.4	-0.90	44.29	44.5	43.55	1200
1714080540	44.5	-0.39	-0.87	44.89	44.89	44.5	300
1713994200	44.89	0.04	0.09	44.85	44.9	44.85	800
1713907740	44.85	0	0.00	44.85	44.85	44.85	0
1713821340	44.85	0.02	0.04	44.85	44.85	44.85	2400
1713562200	44.83	0.01	0.02	44.82	45	44.82	7600
1713475800	44.82	0.82	1.86	44.82	45	44.81	1900
1713389400	44	-0.78	-1.74	43.6	44	43.6	500
1713302940	44.78	0.02	0.04	44.76	45.5	44.76	5500
1713216600	44.76	1.9	4.43	43	44.8	42.83	7000
1712957400	42.86	-0.14	-0.33	42.86	42.86	42.86	100
1712870940	43	1	2.38	43	43	43	500
1712784540	42	-0.53	-1.25	42.56	42.56	42	1300
1712698140	42.53	0.01	0.02	42.52	42.53	42.52	500
1712611740	42.52	-0.49	-1.14	42.52	42.52	42.52	300
1712352600	43.01	-0.24	-0.55	43.25	45	43.01	1600
1712266140	43.25	0.64	1.50	42.61	44.99	42.5	3900
1712179740	42.61	-0.42	-0.98	42.5	43.49	42	1200
1712093400	43.03	-1.29	-2.91	43.03	43.03	43.03	200
1712006940	44.32	-0.24	-0.54	43.5	44.32	43.18	500
1711661400	44.56	0.01	0.02	44.57	44.58	44.56	300
1711574940	44.55	0.02	0.04	44.55	44.55	44.55	200
1711488540	44.53	3.53	8.61	40.99	45	40.99	10400
1711402200	41	0	0.00	41	41	41	0
1711143000	41	0.02	0.05	41	41	41	1600
1711056600	40.98	0.65	1.61	40.33	40.98	40.16	1000
1710970200	40.33	-0.76	-1.85	40.32	40.41	40.01	1700
1710883740	41.09	-0.41	-0.99	40.71	41.09	40.71	300
1710797400	41.5	0.42	1.02	40.99	41.5	40.99	300
1710538200	41.08	0.08	0.20	41.01	41.08	41	400
1710451740	41	-1.89	-4.41	41.53	41.69	41	700
1710365400	42.89	0.68	1.61	41.21	42.89	41.21	900
1710278940	42.21	-1.79	-4.07	42.71	43.2	42.21	700
1710192600	44	0.81	1.88	42.5	44	42.5	200
1709933400	43.19	-0.95	-2.15	43.9	43.9	42.21	1300
1709847000	44.14	4.64	11.75	39.98	44.29	39.98	17300
1709760540	39.5	1.45	3.81	38.05	40.4	37	8500
1709674200	38.05	-1.61	-4.06	39.04	39.57	38.05	700
1709587740	39.66	-2.86	-6.73	43.56	43.56	39.66	3100
1709328600	42.52	-1.69	-3.82	44.3	44.49	42.52	7000
1709242200	44.21	0.01	0.02	43.1	44.4	43.1	4100
1709155800	44.2	-0.24	-0.54	43.7	44.2	43.7	5400
1709069400	44.44	0.3	0.68	44.16	44.55	44.16	700
1708983000	44.14	-0.01	-0.02	44.49	44.49	44.14	2300
1708723800	44.15	-0.07	-0.16	44.13	44.5	44.12	3400
1708637400	44.22	-0.28	-0.63	44.11	45	44.1	6800
1708550940	44.5	0.42	0.95	44.31	44.94	44.3	1100
1708464600	44.08	0.03	0.07	44.5	45.49	44.08	3200
1708378200	44.05	0.77	1.78	43.99	45	43	10500
1708119000	43.28	0	0.00	43.28	43.28	43.28	0
1708032600	43.28	-0.52	-1.19	43.74	43.99	43.28	700
1707946200	43.8	-0.17	-0.39	42	44.2	42	9800
1707514200	43.97	4.77	12.17	39.1	44.73	39.1	6700
1707427800	39.2	-0.97	-2.41	39.32	40.3	39.1	500
1707341400	40.17	-0.65	-1.59	42.09	42.09	40.17	1400
1707255000	40.82	-3.08	-7.02	44.4	45.71	40.82	1600
1707168600	43.9	-2.1	-4.57	45.01	45.01	41.65	8000
1706909400	46	-1	-2.13	47.3	47.6	46	3800
1706822940	47	10.3	28.07	36.76	47	36.75	41900
1706736600	36.7	-5.05	-12.10	41.35	41.35	32.2	14600
1706650200	41.75	-2.09	-4.77	43.41	43.78	41.75	4600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions