BRFSG220 Ex:22 19/07/2024 (BRFSG220)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721338200 | 0.04 | -0.76 | -95.00 | 0.03 | 0.12 | 0.03 | 314000 |
| 1721251800 | 0.8 | 0.16 | 25.00 | 0.8 | 0.8 | 0.8 | 5000 |
| 1721165340 | 0.64 | -0.07 | -9.86 | 0.64 | 0.85 | 0.54 | 37600 |
| 1721079000 | 0.71 | -0.01 | -1.39 | 0.9 | 0.95 | 0.6899999 | 60800 |
| 1720819800 | 0.72 | 0.22 | 44.00 | 0.48 | 0.87 | 0.48 | 80100 |
| 1720733400 | 0.5 | -0.07 | -12.28 | 0.47 | 0.5 | 0.38 | 102300 |
| 1720647000 | 0.5699999 | -0.13 | -18.57 | 0.55 | 0.7 | 0.52 | 101800 |
| 1720560540 | 0.7 | -0.32 | -31.37 | 0.91 | 0.91 | 0.6899999 | 47200 |
| 1720474200 | 1.02 | -0.21 | -17.07 | 1 | 1.02 | 1 | 600 |
| 1720215000 | 1.23 | -0.05 | -3.91 | 1.29 | 1.29 | 1.19 | 5000 |
| 1720128540 | 1.28 | 0.05 | 4.07 | 1.1 | 1.28 | 1.1 | 5300 |
| 1720042200 | 1.23 | -0.73 | -37.24 | 1.98 | 1.98 | 1.23 | 36900 |
| 1719955800 | 1.96 | 0.53 | 37.06 | 1.6 | 2 | 1.01 | 29500 |
| 1719869400 | 1.43 | 0.14 | 10.85 | 1.1399999 | 1.52 | 1.1399999 | 229700 |
| 1719610200 | 1.29 | 0.43 | 50.00 | 0.85 | 1.37 | 0.76 | 2636000 |
| 1719523800 | 0.86 | 0.46 | 115.00 | 0.8 | 0.86 | 0.25 | 220900 |
| 1719437400 | 0.4 | 0.03 | 8.11 | 0.44 | 0.44 | 0.38 | 133400 |
| 1719351000 | 0.37 | 0.03 | 8.82 | 0.38 | 0.43 | 0.32 | 74200 |
| 1719264600 | 0.34 | -0.04 | -10.53 | 0.4 | 0.45 | 0.32 | 75900 |
| 1719005400 | 0.38 | 0.07 | 22.58 | 0.32 | 0.38 | 0.29 | 278800 |
| 1718918940 | 0.31 | 0.04 | 14.81 | 0.25 | 0.35 | 0.25 | 174400 |
| 1718832540 | 0.27 | 0.18 | 200.00 | 0.14 | 0.28 | 0.14 | 2711000 |
| 1718746200 | 0.09 | 0.04 | 80.00 | 0.06 | 0.11 | 0.06 | 93300 |
| 1718659800 | 0.05 | -0.04 | -44.44 | 0.07 | 0.07 | 0.05 | 36000 |
| 1718400600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1718314200 | 0.09 | -0.03 | -25.00 | 0.08 | 0.09 | 0.08 | 6300 |
| 1718227800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1718141400 | 0.12 | 0.04 | 50.00 | 0.12 | 0.12 | 0.12 | 5400 |
| 1718055000 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 4900 |
| 1717795800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 6000 |
| 1717709340 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1717622940 | 0.09 | -0.03 | -25.00 | 0.09 | 0.09 | 0.09 | 2000 |
| 1717536600 | 0.12 | -0.08 | -40.00 | 0.12 | 0.12 | 0.12 | 10600 |
| 1717450200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1717191000 | 0.2 | -0.05 | -20.00 | 0.27 | 0.27 | 0.2 | 17100 |
| 1717018140 | 0.25 | -0.06 | -19.35 | 0.25 | 0.25 | 0.25 | 200 |
| 1716931740 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1716845340 | 0.31 | -0.01 | -3.13 | 0.33 | 0.33 | 0.3 | 46900 |
| 1716586200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 200 |
| 1716499740 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1716413340 | 0.32 | -0.16 | -33.33 | 0.33 | 0.33 | 0.32 | 1100 |
| 1716327000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1716240600 | 0.48 | 0.0700001 | 17.07 | 0.42 | 0.5 | 0.42 | 2500 |
| 1715981400 | 0.4099999 | 0.0899999 | 28.12 | 0.43 | 0.43 | 0.4099999 | 10600 |
| 1715895000 | 0.32 | 0.03 | 10.34 | 0.32 | 0.32 | 0.32 | 100 |
| 1715808600 | 0.29 | 0.05 | 20.83 | 0.24 | 0.29 | 0.24 | 2000 |
| 1715722200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1715635800 | 0.24 | -0.04 | -14.29 | 0.21 | 0.27 | 0.2 | 45600 |
| 1715376600 | 0.28 | -0.07 | -20.00 | 0.26 | 0.28 | 0.26 | 300 |
| 1715290140 | 0.35 | -0.07 | -16.67 | 0.3 | 0.35 | 0.3 | 400 |
| 1715203800 | 0.42 | 0.29 | 223.08 | 0.42 | 0.5 | 0.4 | 1800 |
| 1715117400 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
