Bco Alfa Invest Sa (ex Bco Real Invest Sa) Historical Data - BRIV3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Bco Alfa Invest Sa (ex Bco Real Invest Sa) (BRIV3)
Bco Alfa Invest Sa (ex Bco Real Invest Sa) (BRIV3) Historical

Bco Alfa Invest Sa (ex Bco Real Invest Sa) (BRIV3)

12.86

0.00

(0.00%)

Closed May 05 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	1.69	15.1298119964	11.17	13.6	10.32	4777	12.03018078	CS
26	2.64	25.831702544	10.22	13.6	10.2	4071	11.46612531	CS
52	3.46	36.8085106383	9.4	13.6	8.5	2491	11.11232117	CS
156	3.16	32.5773195876	9.7	15.5	4.96	2820	9.94104761	CS
260	7.16	125.614035088	5.7	18.6	4.96	2981	10.16576451	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714771740	12.86	0	0.00	12.86	12.86	12.86	0
1714685340	12.86	0	0.00	12.86	12.86	12.86	0
1714512540	12.86	0	0.00	12.86	12.86	12.86	0
1714426140	12.86	0	0.00	12.86	12.86	12.86	0
1714166940	12.86	0	0.00	12.86	12.86	12.86	0
1714080540	12.86	0	0.00	12.86	12.86	12.86	0
1713994140	12.86	0	0.00	12.86	12.86	12.86	0
1713907740	12.86	0	0.00	12.86	12.86	12.86	0
1713821340	12.86	0	0.00	12.86	12.86	12.86	0
1713562140	12.86	0	0.00	12.86	12.86	12.86	0
1713475740	12.86	0	0.00	12.86	12.86	12.86	0
1713389340	12.86	0	0.00	12.86	12.86	12.86	0
1713302940	12.86	0	0.00	12.86	12.86	12.86	0
1713216540	12.86	0	0.00	12.86	12.86	12.86	0
1712957340	12.86	0	0.00	12.86	12.86	12.86	0
1712870940	12.86	0	0.00	12.86	12.86	12.86	0
1712784540	12.86	0	0.00	12.86	12.86	12.86	0
1712698140	12.86	0	0.00	12.86	12.86	12.86	0
1712611740	12.86	0	0.00	12.86	12.86	12.86	0
1712352540	12.86	0	0.00	12.86	12.86	12.86	0
1712266140	12.86	0	0.00	12.86	12.86	12.86	0
1712179740	12.86	0	0.00	12.86	12.86	12.86	0
1712093340	12.86	0	0.00	12.86	12.86	12.86	0
1712006940	12.86	0	0.00	12.86	12.86	12.86	0
1711661340	12.86	0	0.00	12.86	12.86	12.86	0
1711574940	12.86	0	0.00	12.86	12.86	12.86	0
1711488540	12.86	0.03	0.23	12.86	12.86	12.86	3000
1711402200	12.83	0	0.00	12.83	12.83	12.83	0
1711143000	12.83	0	0.00	12.83	12.83	12.83	0
1711056600	12.83	0	0.00	12.83	12.83	12.83	0
1710970200	12.83	-0.02	-0.16	12.83	12.83	12.83	1500
1710883740	12.85	0.03	0.23	12.85	12.85	12.85	3500
1710797340	12.82	0	0.00	12.82	12.82	12.82	0
1710538140	12.82	0	0.00	12.82	12.82	12.82	0
1710451740	12.82	0	0.00	12.82	12.82	12.82	3000
1710365400	12.82	0	0.00	12.82	12.82	12.82	3000
1710278940	12.82	0	0.00	12.82	12.82	12.82	4000
1710192600	12.82	0.03	0.23	12.76	12.82	12.76	5300
1709933400	12.79	0	0.00	12.79	12.79	12.79	0
1709847000	12.79	0.01	0.08	12.79	12.79	12.79	300
1709760540	12.78	0	0.00	12.78	12.78	12.78	3300
1709674200	12.78	-0.37	-2.81	12.78	12.78	12.78	100
1709587740	13.15	0.39	3.06	13.11	13.6	13.11	800
1709328600	12.76	0	0.00	12.76	12.76	12.76	23700
1709242200	12.76	0	0.00	12.76	12.76	12.76	0
1709155800	12.76	2.4	23.17	11.22	12.76	11.22	2800
1709069400	10.36	-0.43	-3.99	10.32	11.11	10.32	900
1708983000	10.79	-0.56	-4.93	11.25	11.25	10.79	2300
1708723800	11.35	0.05	0.44	11.32	11.35	11.32	4800
1708637400	11.3	0	0.00	11.3	11.3	11.3	4500
1708550940	11.3	0.02	0.18	11.28	11.3	11.28	1100
1708464600	11.28	0	0.00	11.28	11.28	11.28	0
1708378200	11.28	0.08	0.71	11.28	11.28	11.28	13200
1708119000	11.2	0	0.00	11.2	11.2	11.2	0
1708032600	11.2	0.04	0.36	11.16	11.2	11.16	8900
1707946200	11.16	-0.11	-0.98	11.16	11.16	11.16	10700
1707514200	11.27	0.11	0.99	11.17	11.27	11.17	4400
1707427800	11.16	0.01	0.09	11.16	11.16	11.16	1000
1707341400	11.15	0.01	0.09	11.15	11.15	11.15	200
1707255000	11.14	0	0.00	11.14	11.14	11.14	0
1707168600	11.14	0	0.00	11.14	11.14	11.14	100

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