ITSAG101 Ex:9,52 19/07/2024 (ITSAG101)
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 |
|---|---|---|---|---|---|---|---|
| 1721251800 | 0.85 | 0.12 | 16.44 | 0.7 | 0.85 | 0.7 | 7900 |
| 1721165340 | 0.73 | 0.05 | 7.35 | 0.7 | 0.76 | 0.7 | 24900 |
| 1721079000 | 0.68 | -0.01 | -1.45 | 0.71 | 0.74 | 0.68 | 264200 |
| 1720819800 | 0.6899999 | 0.0399999 | 6.15 | 0.63 | 0.6899999 | 0.6 | 53100 |
| 1720733400 | 0.65 | 0.06 | 10.17 | 0.66 | 0.66 | 0.61 | 28200 |
| 1720647000 | 0.59 | 0.14 | 31.11 | 0.53 | 0.6 | 0.51 | 166900 |
| 1720560540 | 0.45 | 0.0400001 | 9.76 | 0.4099999 | 0.45 | 0.4099999 | 2100 |
| 1720474200 | 0.4099999 | -0.08 | -16.33 | 0.44 | 0.47 | 0.4 | 160900 |
| 1720215000 | 0.49 | -0.04 | -7.55 | 0.53 | 0.53 | 0.4 | 58400 |
| 1720128540 | 0.53 | 0.01 | 1.92 | 0.6 | 0.6 | 0.53 | 13700 |
| 1720042200 | 0.52 | 0.12 | 30.00 | 0.45 | 0.58 | 0.45 | 44500 |
| 1719955800 | 0.4 | -0.02 | -4.76 | 0.33 | 0.4 | 0.33 | 55000 |
| 1719869400 | 0.42 | 0.04 | 10.53 | 0.39 | 0.46 | 0.39 | 3600 |
| 1719610200 | 0.38 | -0.02 | -5.00 | 0.37 | 0.38 | 0.33 | 7600 |
| 1719523800 | 0.4 | -0.01 | -2.44 | 0.45 | 0.47 | 0.39 | 1500 |
| 1719437400 | 0.4099999 | -0.11 | -21.15 | 0.4099999 | 0.4099999 | 0.33 | 69400 |
| 1719351000 | 0.52 | 0.07 | 15.56 | 0.45 | 0.52 | 0.45 | 1100 |
| 1719264600 | 0.45 | 0.11 | 32.35 | 0.42 | 0.49 | 0.42 | 92100 |
| 1719005340 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1718918940 | 0.34 | -0.03 | -8.11 | 0.39 | 0.4 | 0.33 | 119500 |
| 1718832540 | 0.37 | 0.08 | 27.59 | 0.3 | 0.37 | 0.29 | 173200 |
| 1718746200 | 0.29 | 0.01 | 3.57 | 0.26 | 0.32 | 0.26 | 144700 |
| 1718659800 | 0.28 | 0.06 | 27.27 | 0.27 | 0.3 | 0.23 | 449700 |
| 1718400600 | 0.22 | -0.05 | -18.52 | 0.22 | 0.25 | 0.2 | 234100 |
| 1718314200 | 0.27 | -0.04 | -12.90 | 0.28 | 0.33 | 0.25 | 244400 |
| 1718227800 | 0.31 | -0.06 | -16.22 | 0.3 | 0.32 | 0.25 | 180200 |
| 1718141400 | 0.37 | 0.11 | 42.31 | 0.33 | 0.39 | 0.32 | 531600 |
| 1718055000 | 0.26 | -0.08 | -23.53 | 0.31 | 0.31 | 0.26 | 197400 |
| 1717795800 | 0.34 | -0.17 | -33.33 | 0.44 | 0.44 | 0.32 | 211100 |
| 1717709400 | 0.51 | 0.07 | 15.91 | 0.52 | 0.54 | 0.5 | 325100 |
| 1717622940 | 0.44 | 0.02 | 4.76 | 0.44 | 0.45 | 0.4099999 | 95800 |
| 1717536600 | 0.42 | 0.05 | 13.51 | 0.42 | 0.42 | 0.42 | 40000 |
| 1717450200 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1717191000 | 0.37 | -0.15 | -28.85 | 0.37 | 0.37 | 0.37 | 1300 |
| 1717018140 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 400 |
| 1716931740 | 0.53 | -0.12 | -18.46 | 0.55 | 0.55 | 0.53 | 6100 |
| 1716845340 | 0.65 | 0.03 | 4.84 | 0.65 | 0.65 | 0.65 | 21000 |
| 1716586200 | 0.62 | 0.02 | 3.33 | 0.62 | 0.62 | 0.62 | 4800 |
| 1716499800 | 0.6 | -0.22 | -26.83 | 0.65 | 0.65 | 0.6 | 1200 |
| 1716413400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1716327000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1716240600 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1715981400 | 0.8199999 | -0.04 | -4.65 | 0.81 | 0.8199999 | 0.81 | 300 |
| 1715895000 | 0.86 | 0.03 | 3.61 | 0.88 | 0.88 | 0.86 | 7900 |
| 1715808600 | 0.83 | 0.0100001 | 1.22 | 0.85 | 0.89 | 0.83 | 5600 |
| 1715722200 | 0.8199999 | 0.0899999 | 12.33 | 0.81 | 0.83 | 0.81 | 600 |
| 1715635800 | 0.73 | 0.21 | 40.38 | 0.72 | 0.74 | 0.72 | 2400 |
| 1715376540 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1715290140 | 0.52 | -0.06 | -10.34 | 0.52 | 0.52 | 0.52 | 200 |
| 1715203800 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1715117400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1715031000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1714771800 | 0.58 | 0.11 | 23.40 | 0.58 | 0.58 | 0.58 | 300 |
| 1714685400 | 0.47 | 0.12 | 34.29 | 0.42 | 0.47 | 0.42 | 4500 |
| 1714512540 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1714426140 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1714166940 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1714080540 | 0.35 | -0.1 | -22.22 | 0.35 | 0.35 | 0.35 | 500 |
| 1713994200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1713907800 | 0.45 | 0.08 | 21.62 | 0.43 | 0.45 | 0.43 | 30200 |
| 1713821400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1713562200 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1713475800 | 0.37 | -0.32 | -46.38 | 0.36 | 0.37 | 0.36 | 2700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
