Monteiro Aranha Sa (MOAR3F)
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 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 389.96 | -0.02 | -0.01 | 389.96 | 389.96 | 389.96 | 1 |
| 1739914200 | 389.98 | 0 | 0.00 | 389.98 | 389.98 | 389.98 | 0 |
| 1739827800 | 389.98 | 18.98 | 5.12 | 395.97 | 395.97 | 374.99 | 6 |
| 1739568600 | 371 | -29.5 | -7.37 | 396.52 | 396.52 | 370.01 | 14 |
| 1739482140 | 400.5 | -0.5 | -0.12 | 400.5 | 400.5 | 400.5 | 2 |
| 1739395740 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
| 1739309340 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
| 1739222940 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
| 1738963740 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
| 1738877340 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
| 1738790940 | 401 | 24.48 | 6.50 | 411 | 414.18 | 401 | 8 |
| 1738704600 | 376.52 | -23.48 | -5.87 | 389 | 389 | 376.52 | 6 |
| 1738618200 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
| 1738359000 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
| 1738272600 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
| 1738186200 | 400 | -14.31 | -3.45 | 388 | 400 | 380 | 7 |
| 1738099740 | 414.31 | 9.31 | 2.30 | 405 | 414.31 | 405 | 5 |
| 1738013340 | 405 | 5 | 1.25 | 405 | 405 | 405 | 20 |
| 1737754200 | 400 | 4.13 | 1.04 | 395.86 | 400 | 395.86 | 3 |
| 1737667740 | 395.87 | -0.06 | -0.02 | 395.9 | 395.9 | 395.87 | 2 |
| 1737581400 | 395.93 | 76.93 | 24.12 | 395.95 | 395.95 | 395.93 | 3 |
| 1737494940 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1737408540 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1737149340 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1737062940 | 319 | -76 | -19.24 | 339.45 | 339.45 | 316.67 | 39 |
| 1736976540 | 395 | 19.37 | 5.16 | 395 | 395 | 395 | 2 |
| 1736890140 | 375.63 | 0 | 0.00 | 375.63 | 375.63 | 375.63 | 0 |
| 1736803740 | 375.63 | -19.36 | -4.90 | 375.63 | 375.63 | 375.63 | 1 |
| 1736544540 | 394.99 | 55.54 | 16.36 | 394.99 | 394.99 | 394.99 | 3 |
| 1736458140 | 339.45 | -55.55 | -14.06 | 339.45 | 339.45 | 339.45 | 1 |
| 1736371740 | 395 | 23.46 | 6.31 | 379.49 | 395 | 379.49 | 5 |
| 1736285400 | 371.54 | 0 | 0.00 | 371.54 | 371.54 | 371.54 | 0 |
| 1736199000 | 371.54 | 0 | 0.00 | 371.54 | 371.54 | 371.54 | 0 |
| 1735939800 | 371.54 | 0 | 0.00 | 371.54 | 371.54 | 371.54 | 0 |
| 1735853400 | 371.54 | 0 | 0.00 | 371.54 | 371.54 | 371.54 | 0 |
| 1735594200 | 371.54 | 34.85 | 10.35 | 371.81 | 371.81 | 371.54 | 3 |
| 1735334940 | 336.69 | -58.85 | -14.88 | 336.69 | 336.69 | 336.69 | 3 |
| 1735248540 | 395.54 | 55.53 | 16.33 | 395.54 | 395.54 | 395.54 | 1 |
| 1734989400 | 340.01 | 0 | 0.00 | 340.01 | 340.01 | 340.01 | 0 |
| 1734730200 | 340.01 | -39.99 | -10.52 | 340.01 | 340.01 | 340.01 | 1 |
| 1734643800 | 380 | 43.33 | 12.87 | 380 | 380 | 380 | 3 |
| 1734557340 | 336.67 | 0 | 0.00 | 336.67 | 336.67 | 336.67 | 0 |
| 1734470940 | 336.67 | 0 | 0.00 | 336.67 | 336.67 | 336.67 | 0 |
| 1734384540 | 336.67 | 0 | 0.00 | 336.67 | 336.67 | 336.67 | 0 |
| 1734125340 | 336.67 | -58.26 | -14.75 | 336.67 | 336.67 | 336.67 | 1 |
| 1734039000 | 394.93 | 58.26 | 17.30 | 394.97 | 394.97 | 394.93 | 4 |
| 1733952540 | 336.67 | -39.11 | -10.41 | 368.25 | 395 | 336.67 | 15 |
| 1733866140 | 375.78 | -0.16 | -0.04 | 375.78 | 375.78 | 375.78 | 4 |
| 1733779740 | 375.94 | 42.92 | 12.89 | 375.94 | 375.94 | 375.94 | 2 |
| 1733520600 | 333.02 | 0 | 0.00 | 333.02 | 333.02 | 333.02 | 0 |
| 1733434200 | 333.02 | 0 | 0.00 | 333.02 | 333.02 | 333.02 | 0 |
| 1733347800 | 333.02 | -6.98 | -2.05 | 339.99 | 339.99 | 333.02 | 18 |
| 1733261340 | 340 | -61 | -15.21 | 350.03 | 350.03 | 337 | 39 |
| 1733174940 | 401 | 5.47 | 1.38 | 370 | 411.63 | 370 | 18 |
| 1732915740 | 395.53 | 5.53 | 1.42 | 395.53 | 395.53 | 395.53 | 1 |
| 1732829400 | 390 | -8 | -2.01 | 390 | 390 | 390 | 1 |
| 1732743000 | 398 | -74.61 | -15.79 | 411 | 440 | 350.01 | 85 |
| 1732656540 | 472.61 | 0 | 0.00 | 472.61 | 472.61 | 472.61 | 0 |
| 1732570140 | 472.61 | 77.61 | 19.65 | 411 | 472.65 | 411 | 28 |
| 1732280400 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
| 1732194000 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
