
Cemepe Invests Sa (MAPT4)
BOV
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.