Bardella Sa Inds Mecanicas (BDLL3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.651465798046 | 9.21 | 9.8 | 9.1 | 433 | 9.22307692 | CS |
| 4 | -0.49 | -5.08298755187 | 9.64 | 9.8 | 9.1 | 375 | 9.384 | CS |
| 12 | -0.86 | -8.59140859141 | 10.01 | 11 | 9.1 | 295 | 9.71457627 | CS |
| 26 | -0.86 | -8.59140859141 | 10.01 | 11 | 9.1 | 295 | 9.71457627 | CS |
| 52 | -3.35 | -26.8 | 12.5 | 14 | 9.1 | 394 | 11.07811594 | CS |
| 156 | -1.36 | -12.9400570885 | 10.51 | 14 | 9.1 | 854 | 11.01625105 | CS |
| 260 | -14.84 | -61.8591079617 | 23.99 | 27.51 | 7.95 | 3529 | 12.51137906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743629340 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1743542940 | 9.15 | -0.65 | -6.63 | 9.15 | 9.15 | 9.1 | 700 |
| 1743456600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1743197400 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1743111000 | 9.8 | 0.59 | 6.41 | 9.8 | 9.8 | 9.8 | 100 |
| 1743024600 | 9.21 | -0.07 | -0.75 | 9.21 | 9.21 | 9.21 | 500 |
| 1742938200 | 9.28 | -0.52 | -5.31 | 9.27 | 9.28 | 9.27 | 700 |
| 1742851740 | 9.8 | 0.4 | 4.26 | 9.8 | 9.8 | 9.8 | 500 |
| 1742592600 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1742506200 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1742419800 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1742333400 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1742247000 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1741987800 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 100 |
| 1741901400 | 9.4 | -0.22 | -2.29 | 9.4 | 9.4 | 9.4 | 100 |
| 1741814940 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
| 1741728540 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
| 1741642140 | 9.6199999 | -0.38 | -3.80 | 9.64 | 9.64 | 9.6199999 | 300 |
| 1741382940 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1741296540 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1741210140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1740778140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1740691740 | 10 | -0.11 | -1.09 | 10 | 10 | 10 | 200 |
| 1740605400 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1740519000 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1740432600 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1740173400 | 10.11 | -0.89 | -8.09 | 10.1 | 10.11 | 10.1 | 400 |
| 1740087000 | 11 | 1.4 | 14.58 | 10.49 | 11 | 10.49 | 200 |
| 1740000540 | 9.6 | -0.15 | -1.54 | 9.75 | 9.75 | 9.6 | 200 |
| 1739914140 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 200 |
| 1739827800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1739568600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1739482200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1739395800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1739309400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1739223000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1738963800 | 9.75 | -0.75 | -7.14 | 9.75 | 9.75 | 9.75 | 200 |
| 1738877340 | 10.5 | 0 | 0.00 | 10.1 | 10.5 | 10.1 | 300 |
| 1738790940 | 10.5 | 0.6 | 6.06 | 9.75 | 10.5 | 9.75 | 300 |
| 1738704540 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1738618140 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1738358940 | 9.9 | 0.38 | 3.99 | 9.9 | 9.9 | 9.9 | 100 |
| 1738272600 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 1738186200 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 1738099800 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 1738013400 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 1737754200 | 9.52 | -0.48 | -4.80 | 9.5 | 9.52 | 9.5 | 400 |
| 1737667800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737581400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737495000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737408600 | 10 | -0.01 | -0.10 | 10 | 10 | 10 | 200 |
| 1737149340 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1737062940 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
