Alphaville S.A. Historical Data - AVLL3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Alphaville S.A. (AVLL3)
Alphaville S.A. (AVLL3) Historical

Alphaville S.A. (AVLL3)

2.28

0.00

(0.00%)

Closed February 07 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	2.24215246637	2.23	2.29	2.18	9500	2.21836842	CS
4	-0.5	-17.9856115108	2.78	2.85	2.18	5738	2.37016086	CS
12	-0.55	-19.4346289753	2.83	2.94	2.18	6430	2.60022269	CS
26	-1.41	-38.2113821138	3.69	4.4	2.18	9757	3.29880207	CS
52	-2.6	-53.2786885246	4.88	5.32	2.18	8039	3.47247332	CS
156	-27.71	-92.3974658219	29.99	32.87	1.9	6680	5.85600127	CS
260	-27.72	-92.4	30	32.98	1.9	7949	14.22371316	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738877340	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	1000
1738790940	2.2799999	0.1	4.59	2.2799999	2.29	2.2	8800
1738704600	2.18	0	0.00	2.18	2.18	2.18	0
1738618200	2.18	-0.08	-3.54	2.29	2.29	2.18	18000
1738358940	2.2599999	0.03	1.35	2.23	2.2599999	2.23	600
1738272540	2.23	0.04	1.83	2.23	2.23	2.22	10600
1738186140	2.19	0	0.00	2.19	2.19	2.19	0
1738099740	2.19	-0.16	-6.81	2.3	2.37	2.19	10300
1738013340	2.35	-0.1	-4.08	2.35	2.35	2.35	900
1737754200	2.45	-0.02	-0.81	2.5	2.5	2.45	1100
1737667740	2.47	-0.13	-5.00	2.5299999	2.5299999	2.47	4800
1737581400	2.6	0	0.00	2.6	2.6	2.6	0
1737495000	2.6	-0.05	-1.89	2.59	2.6	2.59	1600
1737408600	2.65	-0.05	-1.85	2.66	2.73	2.65	900
1737149340	2.7	0	0.00	2.7	2.7	2.7	0
1737062940	2.7	-0.12	-4.26	2.85	2.85	2.5099999	7100
1736976540	2.82	0.04	1.44	2.45	2.82	2.45	1400
1736890140	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1736803740	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1736544540	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1736458140	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	8500
1736371740	2.7799999	0.03	1.09	2.7799999	2.7799999	2.7799999	200
1736285400	2.75	0.03	1.10	2.75	2.75	2.75	400
1736198940	2.72	0	0.00	2.77	2.77	2.46	1400
1735939800	2.72	0	0.00	2.72	2.72	2.72	0
1735853400	2.72	0	0.00	2.72	2.72	2.72	0
1735594200	2.72	0.02	0.74	2.7	2.74	2.7	3100
1735334940	2.7	-0.04	-1.46	2.7	2.7	2.7	3400
1735248540	2.74	-0.09	-3.18	2.94	2.94	2.65	2700
1734989340	2.83	-0.02	-0.70	2.85	2.85	2.83	1700
1734730200	2.85	0.05	1.79	2.75	2.85	2.75	3900
1734643800	2.8	0.04	1.45	2.73	2.8	2.73	4200
1734557340	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1734470940	2.7599999	0.05	1.85	2.7599999	2.7599999	2.7599999	200
1734384540	2.71	-0.09	-3.21	2.7	2.71	2.7	600
1734125340	2.8	0	0.00	2.8	2.8	2.8	1500
1734039000	2.8	-0.03	-1.06	2.85	2.85	2.7	1400
1733952540	2.83	-0.02	-0.70	2.84	2.84	2.7	25100
1733866140	2.85	0.05	1.79	2.85	2.85	2.85	500
1733779740	2.8	0.03	1.08	2.8	2.8	2.8	10900
1733520600	2.77	0.07	2.59	2.75	2.7799999	2.7	10400
1733434200	2.7	0.24	9.76	2.47	2.7	2.44	3200
1733347800	2.46	0.04	1.65	2.46	2.46	2.46	3800
1733261340	2.42	0	0.00	2.42	2.42	2.42	100
1733174940	2.42	-0.08	-3.20	2.45	2.45	2.42	1700
1732915740	2.5	-0.08	-3.10	2.55	2.55	2.45	10300
1732829400	2.58	0.04	1.57	2.54	2.58	2.54	700
1732743000	2.54	-0.08	-3.05	2.54	2.54	2.54	10200
1732656600	2.62	0.02	0.77	2.52	2.62	2.42	20300
1732570140	2.6	-0.12	-4.41	2.7	2.7	2.5	33600
1732310940	2.72	0.04	1.49	2.68	2.72	2.68	600
1732224600	2.68	-0.19	-6.62	2.74	2.75	2.65	48100
1732051800	2.87	0.04	1.41	2.83	2.87	2.83	1200
1731965340	2.83	0	0.00	2.83	2.83	2.83	500
1731619800	2.83	-0.01	-0.35	2.83	2.83	2.83	2400
1731533400	2.84	0.01	0.35	2.84	2.84	2.84	100
1731446940	2.83	-0.07	-2.41	2.9	2.9	2.7599999	2300
1731360540	2.9	-0.01	-0.34	2.65	2.9	2.65	4900
1731101400	2.91	0.03	1.04	2.83	2.91	2.71	5800
1731014940	2.88	0.07	2.49	2.89	2.89	2.88	2100

Perpetual Equity Investm...

Asseco South Eastern Eur...

Asian Energy Impact

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions