Consorcio Alfa Administracao Sa (ex Cons Real Bras Administracao Historical Data - BRGE12 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Consorcio Alfa Administracao Sa (ex Cons Real Bras Administracao (BRGE12)
Consorcio Alfa Administracao Sa (ex Cons Real Bras Administracao (BRGE12) Historical

Consorcio Alfa Administracao Sa (ex Cons Real Bras Administracao (BRGE12)

13.47

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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	2.07	18.1578947368	11.4	14	11.4	680	12.43426471	PR
26	2.77	25.8878504673	10.7	14	10.5	636	11.49275281	PR
52	4.18	44.9946178687	9.29	14	9.1	1300	10.53597381	PR
156	7.27	117.258064516	6.2	14	5.55	1487	8.10036136	PR
260	10.63	374.295774648	2.84	14	2.84	2393	6.71558806	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166940	13.47	0	0.00	13.47	13.47	13.47	0
1714080540	13.47	0	0.00	13.47	13.47	13.47	0
1713994140	13.47	0	0.00	13.47	13.47	13.47	0
1713907740	13.47	0	0.00	13.47	13.47	13.47	0
1713821340	13.47	0	0.00	13.47	13.47	13.47	0
1713562140	13.47	0	0.00	13.47	13.47	13.47	0
1713475740	13.47	0	0.00	13.47	13.47	13.47	0
1713389340	13.47	0	0.00	13.47	13.47	13.47	0
1713302940	13.47	0	0.00	13.47	13.47	13.47	0
1713216540	13.47	0	0.00	13.47	13.47	13.47	0
1712957340	13.47	0	0.00	13.47	13.47	13.47	0
1712870940	13.47	0	0.00	13.47	13.47	13.47	0
1712784540	13.47	0	0.00	13.47	13.47	13.47	0
1712698140	13.47	0	0.00	13.47	13.47	13.47	0
1712611740	13.47	0	0.00	13.47	13.47	13.47	0
1712352540	13.47	0	0.00	13.47	13.47	13.47	0
1712266140	13.47	0	0.00	13.47	13.47	13.47	0
1712179740	13.47	0	0.00	13.47	13.47	13.47	0
1712093340	13.47	0	0.00	13.47	13.47	13.47	0
1712006940	13.47	0	0.00	13.47	13.47	13.47	0
1711661340	13.47	0	0.00	13.47	13.47	13.47	0
1711574940	13.47	0	0.00	13.47	13.47	13.47	0
1711488540	13.47	0	0.00	13.47	13.47	13.47	0
1711402140	13.47	-0.12	-0.88	13.47	13.47	13.47	100
1711143000	13.59	0	0.00	13.59	13.59	13.59	0
1711056600	13.59	0	0.00	13.59	13.59	13.59	0
1710970200	13.59	0	0.00	13.59	13.59	13.59	0
1710883800	13.59	0	0.00	13.59	13.59	13.59	0
1710797400	13.59	0	0.00	13.59	13.59	13.59	0
1710538200	13.59	0	0.00	13.59	13.59	13.59	0
1710451800	13.59	0	0.00	13.59	13.59	13.59	0
1710365400	13.59	0.69	5.35	13.43	13.59	13.43	2300
1710279000	12.9	0	0.00	12.9	12.9	12.9	0
1710192600	12.9	-1.1	-7.86	12.9	12.9	12.9	100
1709933340	14	0	0.00	14	14	14	0
1709846940	14	0	0.00	14	14	14	0
1709760540	14	0	0.00	14	14	14	0
1709674140	14	0	0.00	14	14	14	0
1709587740	14	0.62	4.63	14	14	14	100
1709328600	13.38	1.38	11.50	12.98	13.38	12.98	300
1709242200	12	0.35	3.00	12	12	12	100
1709155740	11.65	0	0.00	11.65	11.65	11.65	0
1709069340	11.65	0	0.00	11.65	11.65	11.65	0
1708982940	11.65	0	0.00	11.65	11.65	11.65	0
1708723740	11.65	0	0.00	11.65	11.65	11.65	0
1708637340	11.65	0	0.00	11.65	11.65	11.65	0
1708550940	11.65	0.13	1.13	11.65	11.65	11.65	2200
1708464600	11.52	0	0.00	11.52	11.52	11.52	0
1708378200	11.52	-0.33	-2.78	11.52	11.52	11.52	1000
1708119000	11.85	0	0.00	11.85	11.85	11.85	0
1708032600	11.85	0	0.00	11.85	11.85	11.85	0
1707946200	11.85	0	0.00	11.85	11.85	11.85	0
1707514200	11.85	0	0.00	11.85	11.85	11.85	0
1707427800	11.85	0	0.00	11.85	11.85	11.85	0
1707341400	11.85	0.43	3.77	11.85	11.85	11.85	100
1707255000	11.42	0	0.00	11.42	11.42	11.42	0
1707168600	11.42	0.02	0.18	11.4	11.42	11.4	500
1706909340	11.4	0	0.00	11.4	11.4	11.4	0
1706822940	11.4	0	0.00	11.4	11.4	11.4	1200
1706736600	11.4	0	0.00	11.4	11.4	11.4	600
1706650200	11.4	0.4	3.64	11.4	11.4	11.4	2200
1706533200	11	0	0.00	11	11	11	0

ALFA CONSORCIO PNF

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