Automatic DTDRN Historical Data - ADPR34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Automatic DTDRN (ADPR34)
Automatic DTDRN (ADPR34) Historical

Automatic DTDRN (ADPR34)

74.76

0.21

(0.28%)

Closed December 24 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.28	-0.373134328358	75.04	76.56	74.55	187	75.83700965	DR
4	0.63	0.849858356941	74.13	78.16	72.82	177	75.20789634	DR
12	11.82	18.7797902765	62.94	78.16	62.1	121	73.06773533	DR
26	18.78	33.5476956056	55.98	78.16	52.35	90	68.14363999	DR
52	28.01	59.9144385027	46.75	78.16	46.75	80	61.75331971	DR
156	17.00061167	29.433503646	57.75938833	78.16	41.27764995	134	51.91118194	DR
260	46.24474334	162.175441348	28.51525666	78.16	24.97833858	205	44.2462619	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989340	74.76	0.21	0.28	74.99	74.99	74.76	46
1734730200	74.55	-0.01	-0.01	74.55	74.55	74.55	1
1734643800	74.56	-1.52	-2.00	75	75	74.56	20
1734557400	76.08	0.48	0.63	75.5	76.56	75.5	461
1734470940	75.6	-0.07	-0.09	76.18	76.18	75.6	141
1734384540	75.67	-0.66	-0.86	75.04	75.67	75.04	310
1734125340	76.33	0	0.00	76.33	76.33	76.33	0
1734038940	76.33	0	0.00	76.33	76.33	76.33	0
1733952540	76.33	0.63	0.83	76.33	76.33	76.33	2
1733866140	75.7	0	0.00	75.7	75.7	75.7	0
1733779740	75.7	-0.86	-1.12	75.7	75.7	75.7	1
1733520600	76.56	1.44	1.92	75.65	76.56	75.65	8
1733434200	75.12	-1.3	-1.70	75.28	75.28	74.46	200
1733347800	76.42	-0.54	-0.70	78.16	78.16	76.42	6
1733261340	76.96	0	0.00	76.96	76.96	76.96	0
1733174940	76.96	0.4	0.52	77.76	77.76	76.64	220
1732915740	76.56	3.32	4.53	77	77.14	75.85	255
1732829340	73.24	0	0.00	73.24	73.24	73.24	0
1732742940	73.24	0	0.00	73.24	73.24	73.24	0
1732656540	73.24	0	0.00	73.24	73.24	73.24	0
1732570140	73.24	-0.76	-1.03	74.13	74.13	72.73	671
1732310940	74	0.2	0.27	73.8	74	73.8	725
1732224600	73.8	0.72	0.99	73.8	73.8	73.8	69
1732051800	73.08	0	0.00	73.08	73.08	73.08	0
1731965400	73.08	0	0.00	73.08	73.08	73.08	0
1731619800	73.08	-1.19	-1.60	73.36	73.36	73.08	28
1731533400	74.27	-0.17	-0.23	74.27	74.27	74.27	1
1731446940	74.44	-0.04	-0.05	72.99	74.44	72.99	86
1731360540	74.48	0.21	0.28	74.69	74.69	74.34	19
1731101400	74.27	1.87	2.58	74.27	74.27	74.27	5
1731015000	72.4	0	0.00	72.4	72.4	72.4	0
1730928600	72.4	2.55	3.65	72.1	72.4	72.1	67
1730842200	69.85	0.2	0.29	70.21	70.21	69.85	3
1730755800	69.65	-0.14	-0.20	69.79	69.79	69.65	29
1730496600	69.79	0.77	1.12	69.79	69.79	69.79	3
1730410140	69.02	0	0.00	69.02	69.02	69.02	0
1730323740	69.02	0	0.00	69.02	69.02	69.02	0
1730237340	69.02	-0.77	-1.10	68.53	69.02	68.53	200
1730150940	69.79	0	0.00	69.79	69.79	69.79	0
1729891740	69.79	0	0.00	69.79	69.79	69.79	0
1729805340	69.79	0	0.00	69.79	69.79	69.79	0
1729718940	69.79	0	0.00	69.79	69.79	69.79	0
1729632540	69.79	0	0.00	69.79	69.79	69.79	0
1729546140	69.79	0.77	1.12	69.02	69.79	69.02	9
1729287000	69.02	0.14	0.20	69.02	69.02	69.02	8
1729200540	68.88	0	0.00	68.88	68.88	68.88	0
1729114140	68.88	0.98	1.44	68.88	68.88	68.88	1
1729027740	67.9	0	0.00	67.9	67.9	67.9	0
1728941340	67.9	0.35	0.52	68.04	68.04	67.9	4
1728682200	67.55	1.12	1.69	67.55	67.55	67.55	8
1728595740	66.43	-0.63	-0.94	66.43	66.43	66.43	17
1728509400	67.06	4.72	7.57	67.06	67.06	67.06	1
1728423000	62.34	0	0.00	62.34	62.34	62.34	0
1728336600	62.34	0	0.00	62.34	62.34	62.34	0
1728077400	62.34	0	0.00	62.34	62.34	62.34	0
1727991000	62.34	0	0.00	62.34	62.34	62.34	0
1727904600	62.34	0	0.00	62.34	62.34	62.34	0
1727818200	62.34	0	0.00	62.34	62.34	62.34	0
1727731800	62.34	-0.06	-0.10	62.94	62.94	62.1	426
1727472540	62.4	0	0.00	62.4	62.4	62.4	0
1727386140	62.4	-0.6	-0.95	62.64	62.88	62.34	1101
1727299740	63	-1.26	-1.96	63.24	63.24	63	5
1727213400	64.26	0	0.00	64.26	64.26	64.26	0

Automatic DTDRN

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