Financeira Alfa Sa Cred Financ Invest (ex Cia Real Invest Cfi) Historical Data - CRIV3 | ADVFN

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

Get Started

Home
Investing
Stocks
Brazil
BOV
Financeira Alfa Sa Cred Financ Invest (ex Cia Real Invest Cfi) (CRIV3)
Financeira Alfa Sa Cred Financ Invest (ex Cia Real Invest Cfi) (CRIV3) Historical

Financeira Alfa Sa Cred Financ Invest (ex Cia Real Invest Cfi) (CRIV3)

6.98

0.00

(0.00%)

Closed May 01 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	0.93	15.3719008264	6.05	6.98	5.84	7662	6.22239901	CS
26	1.27	22.2416812609	5.71	6.98	5.46	6497	6.03729605	CS
52	1.83	35.5339805825	5.15	6.98	5.15	3908	5.92014761	CS
156	1.68	31.6981132075	5.3	8.4	2.72	4326	5.0289922	CS
260	2.47	54.7671840355	4.51	17.26	2.72	5613	5.79652896	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714512540	6.98	0	0.00	6.98	6.98	6.98	0
1714426140	6.98	0	0.00	6.98	6.98	6.98	0
1714166940	6.98	0	0.00	6.98	6.98	6.98	0
1714080540	6.98	0	0.00	6.98	6.98	6.98	0
1713994140	6.98	0	0.00	6.98	6.98	6.98	0
1713907740	6.98	0	0.00	6.98	6.98	6.98	0
1713821340	6.98	0	0.00	6.98	6.98	6.98	0
1713562140	6.98	0	0.00	6.98	6.98	6.98	0
1713475740	6.98	0	0.00	6.98	6.98	6.98	0
1713389340	6.98	0	0.00	6.98	6.98	6.98	0
1713302940	6.98	0	0.00	6.98	6.98	6.98	0
1713216540	6.98	0	0.00	6.98	6.98	6.98	0
1712957340	6.98	0	0.00	6.98	6.98	6.98	0
1712870940	6.98	0	0.00	6.98	6.98	6.98	0
1712784540	6.98	0	0.00	6.98	6.98	6.98	0
1712698140	6.98	0	0.00	6.98	6.98	6.98	0
1712611740	6.98	0	0.00	6.98	6.98	6.98	0
1712352540	6.98	0	0.00	6.98	6.98	6.98	0
1712266140	6.98	0	0.00	6.98	6.98	6.98	0
1712179740	6.98	0	0.00	6.98	6.98	6.98	0
1712093340	6.98	0	0.00	6.98	6.98	6.98	0
1712006940	6.98	0	0.00	6.98	6.98	6.98	0
1711661340	6.98	0	0.00	6.98	6.98	6.98	0
1711574940	6.98	0	0.00	6.98	6.98	6.98	0
1711488540	6.98	0	0.00	6.98	6.98	6.98	0
1711402140	6.98	0.01	0.14	6.98	6.98	6.98	300
1711143000	6.97	0	0.00	6.97	6.97	6.97	0
1711056600	6.97	0	0.00	6.97	6.97	6.97	0
1710970200	6.97	0	0.00	6.97	6.97	6.97	1500
1710883800	6.97	0	0.00	6.97	6.97	6.97	0
1710797400	6.97	0.01	0.14	6.97	6.97	6.97	100
1710538200	6.96	0.01	0.14	6.96	6.96	6.96	200
1710451800	6.95	0	0.00	6.95	6.95	6.95	0
1710365400	6.95	0	0.00	6.95	6.95	6.95	0
1710279000	6.95	0	0.00	6.95	6.95	6.95	0
1710192600	6.95	0	0.00	6.95	6.95	6.95	0
1709933400	6.95	0	0.00	6.95	6.95	6.95	0
1709847000	6.95	0.01	0.14	6.95	6.95	6.95	600
1709760540	6.94	0	0.00	6.94	6.94	6.94	800
1709674200	6.94	0.01	0.14	6.94	6.95	6.94	400
1709587740	6.93	0	0.00	6.93	6.93	6.93	100
1709328600	6.93	0.23	3.43	6.6	6.93	6.6	13700
1709242200	6.7	0.86	14.73	6.63	6.93	6.63	6500
1709155800	5.84	0	0.00	5.84	5.84	5.84	0
1709069400	5.84	-0.02	-0.34	5.86	5.86	5.84	800
1708983000	5.86	-0.29	-4.72	5.86	5.86	5.86	100
1708723800	6.15	0.02	0.33	6.16	6.16	6.15	1000
1708637400	6.13	0	0.00	6.13	6.13	6.13	800
1708550940	6.13	0.01	0.16	6.13	6.13	6.13	1100
1708464600	6.12	0	0.00	6.12	6.12	6.12	0
1708378200	6.12	0.02	0.33	6.12	6.12	6.12	27000
1708119000	6.1	0	0.00	6.1	6.1	6.1	0
1708032600	6.1	0	0.00	6.1	6.1	6.1	15000
1707946200	6.1	-0.01	-0.16	6.1	6.1	6.1	15000
1707514200	6.11	0.06	0.99	6.0599999	6.11	5.9	72900
1707427800	6.05	0	0.00	6.05	6.05	6.05	2900
1707341400	6.05	0	0.00	6.05	6.05	6.05	0
1707255000	6.05	0	0.00	6.05	6.05	6.05	100
1707168600	6.05	0.01	0.17	6.05	6.05	6.04	16100
1706909400	6.04	0.07	1.17	6.08	6.1	6.04	4600
1706822940	5.97	-0.14	-2.29	5.98	5.98	5.97	2000

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