ITSAG982 Ex:9,72 19/07/2024 (ITSAG982)
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 |
|---|---|---|---|---|---|---|---|
| 1721251800 | 0.66 | 0.15 | 29.41 | 0.53 | 0.67 | 0.53 | 204700 |
| 1721165340 | 0.51 | 0.01 | 2.00 | 0.52 | 0.54 | 0.51 | 13200 |
| 1721079000 | 0.5 | 0.01 | 2.04 | 0.52 | 0.54 | 0.47 | 26700 |
| 1720819800 | 0.49 | 0.03 | 6.52 | 0.4099999 | 0.5 | 0.4099999 | 153000 |
| 1720733400 | 0.46 | 0.04 | 9.52 | 0.45 | 0.46 | 0.42 | 12500 |
| 1720647000 | 0.42 | 0.14 | 50.00 | 0.34 | 0.42 | 0.34 | 55000 |
| 1720560540 | 0.28 | 0.04 | 16.67 | 0.22 | 0.3 | 0.22 | 3900 |
| 1720474200 | 0.24 | -0.03 | -11.11 | 0.26 | 0.29 | 0.23 | 115700 |
| 1720215000 | 0.27 | -0.08 | -22.86 | 0.3 | 0.3 | 0.24 | 115700 |
| 1720128540 | 0.35 | 0.01 | 2.94 | 0.4 | 0.4099999 | 0.35 | 52700 |
| 1720042200 | 0.34 | 0.11 | 47.83 | 0.31 | 0.39 | 0.31 | 119300 |
| 1719955800 | 0.23 | 0.05 | 27.78 | 0.23 | 0.24 | 0.22 | 37400 |
| 1719869400 | 0.18 | -0.04 | -18.18 | 0.23 | 0.29 | 0.18 | 54700 |
| 1719610200 | 0.22 | -0.05 | -18.52 | 0.26 | 0.27 | 0.2 | 18800 |
| 1719523800 | 0.27 | 0.02 | 8.00 | 0.27 | 0.28 | 0.25 | 10200 |
| 1719437400 | 0.25 | -0.08 | -24.24 | 0.26 | 0.26 | 0.2 | 90700 |
| 1719351000 | 0.33 | 0.01 | 3.13 | 0.32 | 0.36 | 0.28 | 34700 |
| 1719264600 | 0.32 | 0.1 | 45.45 | 0.22 | 0.33 | 0.22 | 221800 |
| 1719005340 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1718918940 | 0.22 | -0.02 | -8.33 | 0.25 | 0.27 | 0.2 | 94300 |
| 1718832540 | 0.24 | 0.06 | 33.33 | 0.25 | 0.25 | 0.17 | 112700 |
| 1718746200 | 0.18 | 0.01 | 5.88 | 0.19 | 0.2 | 0.16 | 137000 |
| 1718659800 | 0.17 | 0.03 | 21.43 | 0.14 | 0.17 | 0.14 | 120700 |
| 1718400600 | 0.14 | -0.03 | -17.65 | 0.12 | 0.15 | 0.12 | 23800 |
| 1718314200 | 0.17 | -0.02 | -10.53 | 0.19 | 0.19 | 0.16 | 51400 |
| 1718227800 | 0.19 | -0.04 | -17.39 | 0.19 | 0.2 | 0.17 | 138200 |
| 1718141400 | 0.23 | 0.06 | 35.29 | 0.19 | 0.26 | 0.19 | 228400 |
| 1718055000 | 0.17 | -0.05 | -22.73 | 0.19 | 0.19 | 0.15 | 71800 |
| 1717795800 | 0.22 | -0.14 | -38.89 | 0.32 | 0.32 | 0.21 | 62000 |
| 1717709400 | 0.36 | 0.06 | 20.00 | 0.37 | 0.38 | 0.36 | 605600 |
| 1717622940 | 0.3 | 0 | 0.00 | 0.3 | 0.31 | 0.27 | 162000 |
| 1717536600 | 0.3 | 0.05 | 20.00 | 0.26 | 0.3 | 0.26 | 2800 |
| 1717450200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1717191000 | 0.25 | -0.1 | -28.57 | 0.3 | 0.3 | 0.24 | 39400 |
| 1717018140 | 0.35 | -0.04 | -10.26 | 0.34 | 0.36 | 0.34 | 161700 |
| 1716931740 | 0.39 | -0.02 | -4.88 | 0.42 | 0.42 | 0.39 | 181500 |
| 1716845340 | 0.4099999 | -0.03 | -6.82 | 0.42 | 0.43 | 0.39 | 87000 |
| 1716586200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1716499800 | 0.44 | -0.09 | -16.98 | 0.45 | 0.45 | 0.44 | 6200 |
| 1716413340 | 0.53 | -0.07 | -11.67 | 0.53 | 0.53 | 0.53 | 100 |
| 1716327000 | 0.6 | 0.2 | 50.00 | 0.6 | 0.6 | 0.6 | 400 |
| 1716240540 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715981340 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715894940 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715808540 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715722140 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715635740 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715376540 | 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.
