USIMQ10 Ex:9,72 16/05/2025 (USIMQ10)
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 |
|---|---|---|---|---|---|---|---|
| 1727386140 | 2.88 | -0.16 | -5.26 | 2.9 | 2.9 | 2.88 | 6700 |
| 1727299740 | 3.04 | -0.11 | -3.49 | 3.07 | 3.07 | 3.04 | 700 |
| 1727213400 | 3.15 | -0.11 | -3.37 | 3.25 | 3.25 | 3.15 | 400 |
| 1727127000 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1726867800 | 3.2599999 | 0.36 | 12.41 | 3.2599999 | 3.2599999 | 3.2599999 | 3800 |
| 1726781400 | 2.9 | 0.02 | 0.69 | 2.9 | 2.9 | 2.9 | 700 |
| 1726695000 | 2.88 | -0.2 | -6.49 | 2.92 | 2.92 | 2.88 | 200 |
| 1726608600 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 10000 |
| 1726522200 | 3.08 | 0.08 | 2.67 | 3.08 | 3.08 | 3.08 | 500 |
| 1726263000 | 3 | -0.18 | -5.66 | 3.15 | 3.15 | 3 | 1500 |
| 1726176540 | 3.18 | 0.01 | 0.32 | 3.17 | 3.18 | 3.17 | 400 |
| 1726090140 | 3.17 | 0.24 | 8.19 | 3.18 | 3.27 | 3.17 | 5900 |
| 1726003800 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1725917400 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1725658200 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1725571800 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1725485400 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1725399000 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1725312600 | 2.93 | 0.01 | 0.34 | 2.92 | 2.93 | 2.92 | 1100 |
| 1725053400 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1724967000 | 2.92 | 0.38 | 14.96 | 2.91 | 2.92 | 2.9 | 13400 |
| 1724880540 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1724794140 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1724707740 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1724448540 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1724362140 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1724275740 | 2.54 | -0.17 | -6.27 | 2.57 | 2.57 | 2.54 | 200 |
| 1724189340 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1724102940 | 2.71 | -0.2 | -6.87 | 2.7799999 | 2.7799999 | 2.71 | 1200 |
| 1723843800 | 2.91 | 0.04 | 1.39 | 2.91 | 2.91 | 2.91 | 1600 |
| 1723757400 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1723671000 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1723584600 | 2.87 | -0.19 | -6.21 | 2.9 | 2.9 | 2.87 | 200 |
| 1723498200 | 3.06 | -0.11 | -3.47 | 3.11 | 3.11 | 3.06 | 3800 |
| 1723239000 | 3.17 | -0.06 | -1.86 | 3.17 | 3.17 | 3.16 | 2600 |
| 1723152600 | 3.23 | -0.07 | -2.12 | 3.23 | 3.23 | 3.23 | 800 |
| 1723066200 | 3.3 | 0.04 | 1.23 | 3.32 | 3.32 | 3.3 | 800 |
| 1722979740 | 3.2599999 | 0.03 | 0.93 | 3.2799999 | 3.2799999 | 3.2599999 | 200 |
| 1722893400 | 3.23 | 0.26 | 8.75 | 3.23 | 3.23 | 3.23 | 27200 |
| 1722634200 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1722547800 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1722461400 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1722375000 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1722288600 | 2.97 | 0.58 | 24.27 | 2.65 | 2.97 | 2.65 | 900 |
| 1722029400 | 2.39 | 1.14 | 91.20 | 2.39 | 2.39 | 2.39 | 400 |
| 1721943000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1721856600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1721770200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1721683800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1721424600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1721338200 | 1.25 | -0.87 | -41.04 | 1.23 | 1.25 | 1.23 | 200 |
| 1721221200 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1721134800 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1721048400 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1720789200 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1720702800 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1720616400 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1720530000 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1720443600 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1720184400 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1720098000 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1720011600 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1719925200 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1719838800 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1719579600 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1719493200 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
