Cemepe Invests Sa (MAPT4)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4 | 4 | 4 | 100 | 4 | PR |
| 4 | -0.17 | -4.07673860911 | 4.17 | 4.3 | 4 | 133 | 4.2 | PR |
| 12 | -1.77 | -30.6759098787 | 5.77 | 5.77 | 4 | 200 | 4.89285714 | PR |
| 26 | -1.2 | -23.0769230769 | 5.2 | 5.85 | 4 | 344 | 4.84822581 | PR |
| 52 | -2.15 | -34.9593495935 | 6.15 | 13.01 | 4 | 2169 | 7.32455054 | PR |
| 156 | -14.7 | -78.6096256684 | 18.7 | 49 | 4 | 2073 | 8.31284048 | PR |
| 260 | -32.49 | -89.0380926281 | 36.49 | 100 | 4 | 1819 | 19.93943492 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1741814940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1741728540 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1741642140 | 4 | -0.3 | -6.98 | 4 | 4 | 4 | 100 |
| 1741383000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1741296600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1741210200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1740778200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1740691800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1740605400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1740519000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1740432600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1740173400 | 4.3 | 0.05 | 1.18 | 4.3 | 4.3 | 4.3 | 100 |
| 1740086940 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1740000540 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1739914140 | 4.25 | -0.62 | -12.73 | 4.17 | 4.25 | 4.17 | 200 |
| 1739827800 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1739568600 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1739482200 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1739395800 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1739309400 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1739223000 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1738963800 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1738877400 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1738791000 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1738704600 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1738618200 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1738359000 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1738272600 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1738186200 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1738099800 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1738013400 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1737754200 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 100 |
| 1737667800 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1737581400 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1737495000 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1737408600 | 4.87 | -0.52 | -9.65 | 4.87 | 4.87 | 4.87 | 400 |
| 1737149400 | 5.39 | -0.1 | -1.82 | 5.39 | 5.39 | 5.39 | 100 |
| 1737062940 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1736976540 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1736890140 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1736803740 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1736544540 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1736458140 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1736371740 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1736285340 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1736198940 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1735939740 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1735853340 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1735594140 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1735334940 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1735248540 | 5.49 | 0.49 | 9.80 | 5.7699999 | 5.7699999 | 5.49 | 400 |
| 1734958800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734699600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734613200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734526800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734440400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734354000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
