VALEU66 Ex:62,05 20/09/2024 (VALEU66)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1724448600 | 4.3 | 0.26 | 6.44 | 3.64 | 4.3099999 | 3.55 | 47700 |
| 1724362140 | 4.04 | 0.64 | 18.82 | 3.56 | 4.04 | 3.0099999 | 40700 |
| 1724275740 | 3.4 | -1.26 | -27.04 | 3.84 | 3.84 | 3.38 | 284800 |
| 1724189340 | 4.66 | 0.08 | 1.75 | 4.19 | 4.83 | 4.19 | 35500 |
| 1724102940 | 4.58 | -0.99 | -17.77 | 5.14 | 5.14 | 4.21 | 285400 |
| 1723843800 | 5.57 | 0.24 | 4.50 | 5.76 | 6.01 | 5.57 | 308700 |
| 1723757340 | 5.33 | -0.37 | -6.49 | 5.76 | 5.76 | 5.24 | 362500 |
| 1723671000 | 5.7 | 0.68 | 13.55 | 5.58 | 6.0199999 | 5.43 | 255700 |
| 1723584600 | 5.0199999 | 0.19 | 3.93 | 4.76 | 5.05 | 4.76 | 261300 |
| 1723498200 | 4.83 | 0.47 | 10.78 | 4.91 | 5.03 | 4.69 | 1042600 |
| 1723239000 | 4.36 | -0.34 | -7.23 | 4.57 | 5 | 4.36 | 348900 |
| 1723152600 | 4.7 | 0.33 | 7.55 | 4.64 | 4.72 | 4.07 | 57200 |
| 1723066200 | 4.37 | 0.1 | 2.34 | 4.5 | 4.5599999 | 4.1 | 28500 |
| 1722979740 | 4.2699999 | -0.4 | -8.57 | 5 | 5.25 | 4.2 | 22500 |
| 1722893400 | 4.67 | 0.4 | 9.37 | 5.73 | 5.76 | 4.46 | 11900 |
| 1722634200 | 4.2699999 | 0.67 | 18.61 | 3.24 | 4.2699999 | 3.24 | 53600 |
| 1722547800 | 3.6 | 0.85 | 30.91 | 2.5 | 3.6 | 2.5 | 17400 |
| 1722461400 | 2.75 | -0.65 | -19.12 | 3.1 | 3.14 | 2.68 | 21600 |
| 1722374940 | 3.4 | 0.66 | 24.09 | 3.04 | 3.5 | 1.78 | 7100 |
| 1722288600 | 2.74 | 0.12 | 4.58 | 2.71 | 2.74 | 2.5 | 11300 |
| 1722029400 | 2.62 | -0.58 | -18.13 | 2.7 | 3.0299999 | 2.6 | 16700 |
| 1721943000 | 3.2 | -0.18 | -5.33 | 3.35 | 3.4 | 2.97 | 7200 |
| 1721856600 | 3.38 | -0.22 | -6.11 | 3.42 | 3.53 | 3.2799999 | 221200 |
| 1721770140 | 3.6 | 0.57 | 18.81 | 3.42 | 3.64 | 3.42 | 76600 |
| 1721683800 | 3.0299999 | 0.09 | 3.06 | 2.92 | 3.19 | 2.92 | 157000 |
| 1721424600 | 2.94 | -0.07 | -2.33 | 3.0299999 | 3.39 | 2.93 | 300100 |
| 1721338200 | 3.0099999 | 0.38 | 14.45 | 2.58 | 3.0099999 | 2.58 | 103500 |
| 1721251800 | 2.63 | 0.11 | 4.37 | 2.5299999 | 2.72 | 2.52 | 260000 |
| 1721165340 | 2.52 | 0.47 | 22.93 | 2.21 | 2.9 | 2.21 | 58400 |
| 1721079000 | 2.05 | -0.06 | -2.84 | 2.17 | 2.34 | 1.98 | 123300 |
| 1720819800 | 2.11 | -0.24 | -10.21 | 2.4 | 2.4 | 1.96 | 13600 |
| 1720733400 | 2.35 | -0.25 | -9.62 | 2.35 | 2.35 | 2.35 | 200 |
| 1720647000 | 2.6 | 0.5 | 23.81 | 2.99 | 2.99 | 2.6 | 4300 |
| 1720560540 | 2.1 | -0.1 | -4.55 | 2.1 | 2.1 | 2.1 | 100 |
| 1720474200 | 2.2 | 0.2 | 10.00 | 2.38 | 2.38 | 2.06 | 2200 |
| 1720215000 | 2 | 0.1 | 5.26 | 1.91 | 2.0099999 | 1.91 | 7700 |
| 1720128540 | 1.9 | 0.16 | 9.20 | 1.25 | 1.91 | 1.25 | 7300 |
| 1720042200 | 1.74 | -0.46 | -20.91 | 1.75 | 1.75 | 1.41 | 14800 |
| 1719955800 | 2.2 | 0.05 | 2.33 | 2.2 | 2.2 | 2.2 | 6500 |
| 1719869400 | 2.15 | -0.38 | -15.02 | 2.3 | 2.4 | 2.15 | 95400 |
| 1719610200 | 2.5299999 | -0.5 | -16.50 | 2.6 | 2.6 | 2.46 | 1100 |
| 1719523800 | 3.0299999 | -0.09 | -2.88 | 3.15 | 3.15 | 3.0299999 | 800 |
| 1719437400 | 3.12 | -0.38 | -10.86 | 3.21 | 3.21 | 3.0099999 | 1500 |
| 1719351000 | 3.5 | 0.17 | 5.11 | 3.5 | 3.5 | 3.5 | 3200 |
| 1719264600 | 3.33 | -0.07 | -2.06 | 3.43 | 3.5 | 3.33 | 4700 |
| 1719005400 | 3.4 | 0.28 | 8.97 | 3.2 | 3.4 | 3.2 | 11500 |
| 1718918940 | 3.12 | -0.42 | -11.86 | 3.38 | 3.38 | 2.0299999 | 500 |
| 1718832540 | 3.54 | -0.21 | -5.60 | 3.64 | 3.64 | 3.54 | 1100 |
| 1718746200 | 3.75 | 0.15 | 4.17 | 3.58 | 3.75 | 3.58 | 3000 |
| 1718659800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1718400600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1718314200 | 3.6 | 0.23 | 6.82 | 3.6 | 3.6 | 3.6 | 400 |
| 1718227800 | 3.37 | -0.73 | -17.80 | 3.37 | 3.37 | 3.37 | 100 |
| 1718141400 | 4.1 | 0.11 | 2.76 | 4.15 | 4.15 | 4.1 | 2000 |
| 1718055000 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1717795800 | 3.99 | 0.42 | 11.76 | 3.9 | 3.99 | 3.9 | 800 |
| 1717709400 | 3.57 | -0.34 | -8.70 | 3.55 | 3.81 | 3.53 | 4200 |
| 1717622940 | 3.91 | 0.4 | 11.40 | 3.9 | 3.91 | 3.9 | 2000 |
| 1717536600 | 3.51 | 0.51 | 17.00 | 3 | 3.51 | 3 | 400 |
| 1717450200 | 3 | 0.6 | 25.00 | 3 | 3 | 3 | 300 |
| 1717190940 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1717018140 | 2.4 | 0.04 | 1.69 | 2.4 | 2.4 | 2.4 | 100 |
| 1716931740 | 2.36 | 0.4 | 20.41 | 2.1 | 2.36 | 2.1 | 3300 |
| 1716845340 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
