Financeira Alfa Sa Cred Financ Invest (ex Cia Real Invest Cfi) Historical Data - CRIV4 | 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) (CRIV4)
Financeira Alfa Sa Cred Financ Invest (ex Cia Real Invest Cfi) (CRIV4) Historical

Financeira Alfa Sa Cred Financ Invest (ex Cia Real Invest Cfi) (CRIV4)

6.74

0.00

(0.00%)

Closed April 28 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	0.54	8.70967741935	6.2	7.06	5.32	59471	6.5931314	PR
26	1.12	19.9288256228	5.62	7.06	5.32	48019	6.25135647	PR
52	1.42	26.6917293233	5.32	7.06	5	26949	6.21051879	PR
156	0.54	8.70967741935	6.2	7.24	4.2	10783	6.05259255	PR
260	0.89	15.2136752137	5.85	9.4	4.2	7496	6.16460534	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166940	6.74	0	0.00	6.74	6.74	6.74	0
1714080540	6.74	0	0.00	6.74	6.74	6.74	0
1713994140	6.74	0	0.00	6.74	6.74	6.74	0
1713907740	6.74	0	0.00	6.74	6.74	6.74	0
1713821340	6.74	0	0.00	6.74	6.74	6.74	0
1713562140	6.74	0	0.00	6.74	6.74	6.74	0
1713475740	6.74	0	0.00	6.74	6.74	6.74	0
1713389340	6.74	0	0.00	6.74	6.74	6.74	0
1713302940	6.74	0	0.00	6.74	6.74	6.74	0
1713216540	6.74	0	0.00	6.74	6.74	6.74	0
1712957340	6.74	0	0.00	6.74	6.74	6.74	0
1712870940	6.74	0	0.00	6.74	6.74	6.74	0
1712784540	6.74	0	0.00	6.74	6.74	6.74	0
1712698140	6.74	0	0.00	6.74	6.74	6.74	0
1712611740	6.74	0	0.00	6.74	6.74	6.74	0
1712352540	6.74	0	0.00	6.74	6.74	6.74	0
1712266140	6.74	0	0.00	6.74	6.74	6.74	0
1712179740	6.74	0	0.00	6.74	6.74	6.74	0
1712093340	6.74	0	0.00	6.74	6.74	6.74	0
1712006940	6.74	0	0.00	6.74	6.74	6.74	0
1711661340	6.74	0	0.00	6.74	6.74	6.74	0
1711574940	6.74	0.01	0.15	6.74	6.74	6.74	90000
1711488540	6.73	0	0.00	6.73	6.73	6.73	30000
1711402200	6.73	0	0.00	6.73	6.73	6.73	0
1711143000	6.73	0.01	0.15	6.73	6.73	6.73	250000
1711056600	6.72	0	0.00	6.72	6.72	6.72	330000
1710970200	6.72	0	0.00	6.72	6.72	6.72	201300
1710883740	6.72	0	0.00	6.72	6.72	6.72	400
1710797400	6.72	0.01	0.15	6.72	6.72	6.7	519000
1710538200	6.71	-0.29	-4.14	6.71	6.71	6.71	400
1710451740	7	0	0.00	6.71	7	6.71	2600
1710365400	7	0.3	4.48	6.65	7	6.65	300
1710278940	6.7	-0.36	-5.10	7.05	7.05	6.7	1600
1710192600	7.06	0.36	5.37	6.53	7.06	6.05	13700
1709933400	6.7	-0.07	-1.03	6.7	6.7	6.7	600
1709847000	6.77	0.08	1.20	6.7	6.8	6.7	700
1709760540	6.69	0	0.00	6.69	6.69	6.69	600
1709674200	6.69	0.01	0.15	6.69	6.69	6.69	2200
1709587740	6.68	0	0.00	6.65	6.68	6.5	10200
1709328600	6.68	0.05	0.75	6.36	6.7	6.36	47300
1709242200	6.63	0.33	5.24	6.24	6.64	6.24	8200
1709155800	6.3	0.53	9.19	5.5199999	6.3	5.32	16600
1709069400	5.7699999	-0.13	-2.20	5.9	5.9	5.65	10000
1708983000	5.9	-0.01	-0.17	6.04	6.04	5.9	5000
1708723800	5.91	-0.2	-3.27	5.93	6.09	5.91	1900
1708637400	6.11	0	0.00	6.11	6.11	6.11	800
1708550940	6.11	0.01	0.16	6	6.11	6	22000
1708464600	6.1	0.16	2.69	6.03	6.1	6	12500
1708378200	5.94	-0.26	-4.19	5.94	5.94	5.9	300
1708119000	6.2	-0.07	-1.12	5.98	6.21	5.94	500
1708032600	6.2699999	0	0.00	6.2699999	6.2699999	6.2699999	0
1707946200	6.2699999	0.07	1.13	6.2699999	6.2699999	6.2699999	100
1707514200	6.2	-0.1	-1.59	6.24	6.24	6.12	300
1707427800	6.3	0	0.00	6.3	6.3	6.3	178600
1707341400	6.3	0	0.00	6.3	6.3	6.3	1600
1707255000	6.3	0	0.00	6.3099999	6.3099999	6.3	1300
1707168600	6.3	0.05	0.80	6.3	6.3099999	6.3	10100
1706909400	6.25	0.2	3.31	6.2	6.58	6.2	310800
1706822940	6.05	0.05	0.83	5.82	6.05	5.8099999	5400
1706736600	6	0.1	1.69	5.93	6.49	5.91	4600
1706650200	5.9	0.14	2.43	5.8099999	5.98	5.7	1199500
1706563800	5.76	0.18	3.23	5.5599999	6.35	5.5599999	243300

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