BRFSI245 Ex:24,5 20/09/2024 (BRFSI245)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1722288600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1722029400 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.44 | 100000 |
| 1721943000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1721856600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1721770200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1721683800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1500 |
| 1721424600 | 0.45 | -0.04 | -8.16 | 0.48 | 0.48 | 0.45 | 3100 |
| 1721338200 | 0.49 | -0.34 | -40.96 | 0.5699999 | 0.5699999 | 0.42 | 237700 |
| 1721251740 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1721165340 | 0.83 | -0.06 | -6.74 | 0.85 | 0.85 | 0.83 | 3000 |
| 1721079000 | 0.89 | 0.08 | 9.88 | 0.9 | 0.9 | 0.89 | 2700 |
| 1720819800 | 0.81 | -0.11 | -11.96 | 0.81 | 0.81 | 0.81 | 100 |
| 1720733340 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1720646940 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1720560540 | 0.92 | -0.08 | -8.00 | 0.86 | 0.92 | 0.86 | 2400 |
| 1720474200 | 1 | -0.12 | -10.71 | 1 | 1 | 1 | 100 |
| 1720215000 | 1.12 | 0.02 | 1.82 | 1 | 1.12 | 1 | 600 |
| 1720128600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1720042200 | 1.1 | -0.1 | -8.33 | 1.26 | 1.26 | 1.1 | 1300 |
| 1719955800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1719869400 | 1.2 | 0.36 | 42.86 | 0.87 | 1.2 | 0.87 | 5100 |
| 1719610200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1719523800 | 0.84 | 0.33 | 64.71 | 0.65 | 0.84 | 0.65 | 21600 |
| 1719437400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1719351000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1719264600 | 0.51 | 0.16 | 45.71 | 0.6 | 0.6 | 0.51 | 2000 |
| 1719005340 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1718918940 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1718832540 | 0.35 | -0.05 | -12.50 | 0.35 | 0.35 | 0.35 | 400 |
| 1718746140 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1718659740 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1718400540 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1718314140 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1718227740 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1718141340 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1718054940 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1717795740 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1717709340 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1717622940 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1717536540 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1717450140 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1717190940 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
