VALEG76 Ex:73,33 19/07/2024 (VALEG76)
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 |
|---|---|---|---|---|---|---|---|
| 1721683800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721424600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721338200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 100 |
| 1721251800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1721165340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721078940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720819740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720733340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720646940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720560540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 200 |
| 1720474200 | 0.01 | -0.01 | -50.00 | 0.01 | 0.01 | 0.01 | 100 |
| 1720215000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 93000 |
| 1720128540 | 0.02 | -0.01 | -33.33 | 0.03 | 0.03 | 0.02 | 21700 |
| 1720042200 | 0.03 | 0.02 | 200.00 | 0.02 | 0.03 | 0.02 | 62500 |
| 1719955800 | 0.01 | 0 | 0.00 | 0.02 | 0.02 | 0.01 | 200 |
| 1719869400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1800 |
| 1719610200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 300 |
| 1719523800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 200 |
| 1719437400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 110200 |
| 1719351000 | 0.01 | -0.01 | -50.00 | 0.02 | 0.02 | 0.01 | 161800 |
| 1719264600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 3900 |
| 1719005400 | 0.02 | -0.01 | -33.33 | 0.03 | 0.03 | 0.02 | 36000 |
| 1718918940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 6000 |
| 1718832540 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.02 | 11700 |
| 1718746200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2600 |
| 1718659800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.03 | 1700 |
| 1718400600 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 100 |
| 1718314200 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.04 | 19400 |
| 1718227800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 100000 |
| 1718141400 | 0.06 | -0.01 | -14.29 | 0.06 | 0.07 | 0.06 | 13400 |
| 1718055000 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 10000 |
| 1717795800 | 0.08 | -0.05 | -38.46 | 0.09 | 0.09 | 0.08 | 1200 |
| 1717709400 | 0.13 | 0.05 | 62.50 | 0.13 | 0.13 | 0.13 | 10000 |
| 1717622940 | 0.08 | -0.03 | -27.27 | 0.09 | 0.09 | 0.08 | 13400 |
| 1717536600 | 0.11 | -0.01 | -8.33 | 0.11 | 0.11 | 0.11 | 800 |
| 1717450200 | 0.12 | -0.01 | -7.69 | 0.12 | 0.12 | 0.12 | 1100 |
| 1717191000 | 0.13 | -0.02 | -13.33 | 0.15 | 0.15 | 0.13 | 10400 |
| 1717018140 | 0.15 | -0.1 | -40.00 | 0.19 | 0.19 | 0.15 | 9000 |
| 1716931740 | 0.25 | -0.05 | -16.67 | 0.28 | 0.28 | 0.24 | 105900 |
| 1716845340 | 0.3 | -0.02 | -6.25 | 0.29 | 0.3 | 0.29 | 3400 |
| 1716586200 | 0.32 | -0.02 | -5.88 | 0.36 | 0.36 | 0.32 | 3600 |
| 1716499800 | 0.34 | -0.03 | -8.11 | 0.33 | 0.37 | 0.33 | 19700 |
| 1716413340 | 0.37 | -0.11 | -22.92 | 0.47 | 0.47 | 0.37 | 58900 |
| 1716327000 | 0.48 | -0.06 | -11.11 | 0.54 | 0.54 | 0.48 | 4100 |
| 1716240600 | 0.54 | 0.04 | 8.00 | 0.54 | 0.54 | 0.54 | 1500 |
| 1715981400 | 0.5 | 0.1 | 25.00 | 0.39 | 0.52 | 0.39 | 84400 |
| 1715895000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715808600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 100 |
| 1715722200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715635800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715376600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 100 |
| 1715290200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715203800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715117400 | 0.4 | -0.1 | -20.00 | 0.43 | 0.46 | 0.4 | 900 |
| 1715031000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1714771800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1714685400 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 2900 |
| 1714482000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1714395600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1714136400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1714050000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1713963600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1713877200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
