VALER577 Ex:54,99 21/06/2024 (VALER577)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1719005340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1718918940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1718832540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 63200 |
| 1718746200 | 0.01 | 0 | 0.00 | 0.01 | 0.02 | 0.01 | 77300 |
| 1718659800 | 0.01 | -0.02 | -66.67 | 0.03 | 0.03 | 0.01 | 40700 |
| 1718400600 | 0.03 | 0 | 0.00 | 0.04 | 0.05 | 0.03 | 24800 |
| 1718314200 | 0.03 | -0.03 | -50.00 | 0.05 | 0.05 | 0.03 | 80200 |
| 1718227800 | 0.06 | 0 | 0.00 | 0.05 | 0.07 | 0.04 | 88700 |
| 1718141400 | 0.06 | 0 | 0.00 | 0.08 | 0.09 | 0.06 | 230100 |
| 1718055000 | 0.06 | -0.02 | -25.00 | 0.08 | 0.08 | 0.05 | 65000 |
| 1717795800 | 0.08 | 0 | 0.00 | 0.1 | 0.1 | 0.07 | 184400 |
| 1717709400 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.06 | 128900 |
| 1717622940 | 0.09 | 0 | 0.00 | 0.09 | 0.1 | 0.08 | 28600 |
| 1717536600 | 0.09 | 0.03 | 50.00 | 0.07 | 0.1 | 0.07 | 80000 |
| 1717450200 | 0.06 | 0 | 0.00 | 0.05 | 0.07 | 0.05 | 100500 |
| 1717191000 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 4700 |
| 1717018140 | 0.07 | 0.01 | 16.67 | 0.06 | 0.07 | 0.06 | 39800 |
| 1716931740 | 0.06 | 0.02 | 50.00 | 0.05 | 0.06 | 0.05 | 11500 |
| 1716845340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2100 |
| 1716586200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1500 |
| 1716499740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1716413340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100 |
| 1716327000 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 21300 |
| 1716240600 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 65900 |
| 1715981400 | 0.06 | 0 | 0.00 | 0.06 | 0.08 | 0.06 | 69200 |
| 1715895000 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.05 | 14900 |
| 1715808600 | 0.07 | 0.01 | 16.67 | 0.08 | 0.09 | 0.07 | 17300 |
| 1715722200 | 0.06 | -0.02 | -25.00 | 0.08 | 0.08 | 0.06 | 4700 |
| 1715635800 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.07 | 38100 |
| 1715376600 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.07 | 10700 |
| 1715290140 | 0.1 | -0.02 | -16.67 | 0.09 | 0.1 | 0.09 | 30200 |
| 1715203800 | 0.12 | 0.01 | 9.09 | 0.13 | 0.14 | 0.12 | 27700 |
| 1715117400 | 0.11 | -0.04 | -26.67 | 0.12 | 0.12 | 0.11 | 6200 |
| 1715031000 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.14 | 17700 |
| 1714771800 | 0.15 | -0.04 | -21.05 | 0.17 | 0.17 | 0.15 | 7800 |
| 1714685400 | 0.19 | -0.01 | -5.00 | 0.17 | 0.19 | 0.16 | 7100 |
| 1714512600 | 0.2 | 0.03 | 17.65 | 0.2 | 0.21 | 0.19 | 19300 |
| 1714426200 | 0.17 | -0.06 | -26.09 | 0.22 | 0.23 | 0.17 | 25100 |
| 1714167000 | 0.23 | -0.1 | -30.30 | 0.28 | 0.28 | 0.22 | 53700 |
| 1714080540 | 0.33 | 0.02 | 6.45 | 0.35 | 0.36 | 0.33 | 49700 |
| 1713994200 | 0.31 | -0.03 | -8.82 | 0.26 | 0.34 | 0.26 | 56300 |
| 1713907800 | 0.34 | 0.04 | 13.33 | 0.36 | 0.39 | 0.32 | 38900 |
| 1713821340 | 0.3 | -0.04 | -11.76 | 0.31 | 0.39 | 0.3 | 66700 |
| 1713562200 | 0.34 | -0.12 | -26.09 | 0.36 | 0.36 | 0.33 | 20200 |
| 1713475800 | 0.46 | 0.09 | 24.32 | 0.35 | 0.48 | 0.35 | 1000 |
| 1713389400 | 0.37 | -0.17 | -31.48 | 0.4 | 0.4 | 0.37 | 6100 |
| 1713302940 | 0.54 | 0.19 | 54.29 | 0.6 | 0.6 | 0.54 | 16700 |
| 1713216600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1712957400 | 0.35 | -0.12 | -25.53 | 0.35 | 0.35 | 0.35 | 1000 |
| 1712870940 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1712784540 | 0.47 | 0.01 | 2.17 | 0.39 | 0.49 | 0.39 | 11400 |
| 1712698140 | 0.46 | 0.07 | 17.95 | 0.43 | 0.46 | 0.4099999 | 1200 |
| 1712611740 | 0.39 | -0.28 | -41.79 | 0.5 | 0.5 | 0.38 | 12000 |
| 1712352600 | 0.67 | 0.04 | 6.35 | 0.6899999 | 0.73 | 0.61 | 3900 |
| 1712266140 | 0.63 | 0.08 | 14.55 | 0.34 | 0.63 | 0.34 | 600 |
| 1712179740 | 0.55 | 0.1400001 | 34.15 | 0.46 | 0.6 | 0.46 | 13100 |
| 1712093400 | 0.4099999 | -0.07 | -14.58 | 0.4099999 | 0.4099999 | 0.4099999 | 300 |
| 1712006940 | 0.48 | -0.12 | -20.00 | 0.48 | 0.48 | 0.48 | 300 |
| 1711661400 | 0.6 | -0.09 | -13.04 | 0.6899999 | 0.7 | 0.6 | 5300 |
| 1711574940 | 0.6899999 | -0.02 | -2.82 | 0.7 | 0.75 | 0.65 | 3500 |
| 1711488540 | 0.71 | 0.11 | 18.33 | 0.64 | 0.79 | 0.64 | 33600 |
| 1711402140 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
