Consorcio Alfa Administracao Sa (ex Cons Real Bras Administracao Historical Data - BRGE6 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Consorcio Alfa Administracao Sa (ex Cons Real Bras Administracao (BRGE6)
Consorcio Alfa Administracao Sa (ex Cons Real Bras Administracao (BRGE6) Historical

Consorcio Alfa Administracao Sa (ex Cons Real Bras Administracao (BRGE6)

12.92

0.00

(0.00%)

Closed April 27 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	1.22	10.4273504274	11.7	15	11.49	1733	12.93820513	PR
26	2.13	19.7405004634	10.79	15	10.79	1332	12.4280574	PR
52	3.62	38.9247311828	9.3	15	9.3	930	12.03751323	PR
156	-3.58	-21.696969697	16.5	16.5	7.3	737	11.93299169	PR
260	3.85	42.447629548	9.07	44.99	7.3	638	14.26221357	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166940	12.92	0	0.00	12.92	12.92	12.92	0
1714080540	12.92	0	0.00	12.92	12.92	12.92	0
1713994140	12.92	0	0.00	12.92	12.92	12.92	0
1713907740	12.92	0	0.00	12.92	12.92	12.92	0
1713821340	12.92	0	0.00	12.92	12.92	12.92	0
1713562140	12.92	0	0.00	12.92	12.92	12.92	0
1713475740	12.92	0	0.00	12.92	12.92	12.92	0
1713389340	12.92	0	0.00	12.92	12.92	12.92	0
1713302940	12.92	0	0.00	12.92	12.92	12.92	0
1713216540	12.92	0	0.00	12.92	12.92	12.92	0
1712957340	12.92	0	0.00	12.92	12.92	12.92	0
1712870940	12.92	0	0.00	12.92	12.92	12.92	0
1712784540	12.92	0	0.00	12.92	12.92	12.92	0
1712698140	12.92	0	0.00	12.92	12.92	12.92	0
1712611740	12.92	0	0.00	12.92	12.92	12.92	0
1712352540	12.92	0	0.00	12.92	12.92	12.92	0
1712266140	12.92	0	0.00	12.92	12.92	12.92	0
1712179740	12.92	0	0.00	12.92	12.92	12.92	0
1712093340	12.92	0	0.00	12.92	12.92	12.92	0
1712006940	12.92	0	0.00	12.92	12.92	12.92	0
1711661340	12.92	0	0.00	12.92	12.92	12.92	0
1711574940	12.92	0	0.00	12.92	12.92	12.92	0
1711488540	12.92	0.02	0.16	12.92	12.92	12.92	400
1711402200	12.9	0	0.00	12.9	12.9	12.9	0
1711143000	12.9	0	0.00	12.9	12.9	12.9	0
1711056600	12.9	0	0.00	12.9	12.9	12.9	0
1710970200	12.9	-0.39	-2.93	12.9	12.9	12.9	400
1710883740	13.29	0	0.00	13.29	13.29	13.29	0
1710797340	13.29	0	0.00	13.29	13.29	13.29	0
1710538140	13.29	0	0.00	13.29	13.29	13.29	0
1710451740	13.29	0.44	3.42	13.29	13.29	13.29	100
1710365400	12.85	0	0.00	12.85	12.85	12.85	0
1710279000	12.85	0	0.00	12.85	12.85	12.85	0
1710192600	12.85	0	0.00	12.85	12.85	12.85	0
1709933400	12.85	0	0.00	12.85	12.85	12.85	100
1709847000	12.85	-0.18	-1.38	12.85	12.85	12.85	1300
1709760600	13.03	0	0.00	13.03	13.03	13.03	0
1709674200	13.03	0.21	1.64	13.03	13.03	13.03	200
1709587800	12.82	0	0.00	12.82	12.82	12.82	0
1709328600	12.82	0.51	4.14	12.21	12.82	12.2	7200
1709242200	12.31	-0.13	-1.05	12.43	12.43	12.21	6400
1709155800	12.44	-1.08	-7.99	12.44	13.48	12.42	700
1709069400	13.52	-0.11	-0.81	12.55	13.52	12.55	1100
1708983000	13.63	-0.17	-1.23	14.97	14.98	13.63	7800
1708723800	13.8	0.9	6.98	12.5	15	12.5	2100
1708637400	12.9	0.9	7.50	12	12.99	12	900
1708550940	12	0	0.00	12	12	12	400
1708464600	12	0	0.00	12.06	12.06	11.49	1100
1708378200	12	0	0.00	12	12	12	0
1708119000	12	0	0.00	12	12	12	0
1708032600	12	0	0.00	12	12	12	0
1707946200	12	0	0.00	12	12	12	0
1707514200	12	0.01	0.08	12	12	12	200
1707427800	11.99	0	0.00	11.99	11.99	11.99	0
1707341400	11.99	0	0.00	11.99	11.99	11.99	0
1707255000	11.99	0.29	2.48	11.99	11.99	11.99	300
1707168600	11.7	0.21	1.83	11.7	11.7	11.7	500
1706909400	11.49	0	0.00	11.49	11.49	11.49	0
1706823000	11.49	0	0.00	11.49	11.49	11.49	0
1706736600	11.49	0	0.00	11.49	11.49	11.49	0
1706650200	11.49	0	0.00	11.49	11.49	11.49	500
1706563800	11.49	-0.2	-1.71	11.22	11.49	11.22	5400

ALFA CONSORCIO PNB

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