VALEV665 Ex:63,83 18/10/2024 (VALEV665)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721079000 | 2.27 | -0.13 | -5.42 | 2.27 | 2.27 | 2.27 | 300 |
| 1720819800 | 2.4 | -0.45 | -15.79 | 2.81 | 2.81 | 2.38 | 35700 |
| 1720733400 | 2.85 | 0 | 0.00 | 2.59 | 2.85 | 2.59 | 95000 |
| 1720647000 | 2.85 | 0.48 | 20.25 | 2.77 | 2.85 | 2.77 | 1400 |
| 1720560540 | 2.37 | -0.1 | -4.05 | 2.45 | 2.5299999 | 2.3 | 169900 |
| 1720474200 | 2.47 | 0.29 | 13.30 | 2.47 | 2.54 | 2.44 | 276700 |
| 1720214940 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1720128540 | 2.18 | 0.17 | 8.46 | 2.12 | 2.18 | 2.12 | 4300 |
| 1720042200 | 2.0099999 | -0.6 | -22.99 | 2.29 | 2.29 | 1.98 | 198200 |
| 1719955800 | 2.61 | -0.24 | -8.42 | 2.5 | 2.61 | 2.5 | 21800 |
| 1719869400 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1719610200 | 2.85 | -0.5 | -14.93 | 3 | 3 | 2.85 | 300 |
| 1719523800 | 3.35 | -0.5 | -12.99 | 3.35 | 3.35 | 3.35 | 100 |
| 1719437400 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1719351000 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1719264600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1719005400 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1718919000 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1718832600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1718746200 | 3.85 | -0.55 | -12.50 | 3.8 | 3.86 | 3.8 | 10000 |
| 1718659800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1718400600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1718314200 | 4.4 | 0.75 | 20.55 | 4.4 | 4.4 | 4.4 | 6000 |
| 1718227800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1718141400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1718055000 | 3.65 | -0.18 | -4.70 | 3.99 | 3.99 | 3.65 | 3000 |
| 1717795800 | 3.83 | 0 | 0.00 | 3.83 | 3.83 | 3.83 | 0 |
| 1717709400 | 3.83 | -0.17 | -4.25 | 3.83 | 3.83 | 3.83 | 100 |
| 1717622940 | 4 | 0.32 | 8.70 | 3.8 | 4 | 3.79 | 700 |
| 1717536600 | 3.68 | 0.46 | 14.29 | 3.78 | 3.81 | 3.68 | 78700 |
| 1717450200 | 3.22 | 0.39 | 13.78 | 3.21 | 3.22 | 3.21 | 5000 |
| 1717191000 | 2.83 | -0.01 | -0.35 | 2.83 | 2.83 | 2.83 | 300 |
| 1717018140 | 2.84 | 0.76 | 36.54 | 2.71 | 2.84 | 2.71 | 5600 |
| 1716931740 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1716845340 | 2.08 | 0.35 | 20.23 | 2.09 | 2.15 | 2.07 | 5300 |
| 1716586200 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1716499800 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1716413400 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1716327000 | 1.73 | 0.07 | 4.22 | 1.73 | 1.73 | 1.73 | 100 |
| 1716240600 | 1.66 | -0.24 | -12.63 | 1.75 | 1.75 | 1.65 | 7200 |
| 1715981400 | 1.9 | -0.25 | -11.63 | 1.9 | 1.9 | 1.9 | 100 |
| 1715895000 | 2.15 | -0.42 | -16.34 | 2.15 | 2.15 | 2.15 | 2700 |
| 1715808600 | 2.57 | -0.18 | -6.55 | 2.6 | 2.6 | 2.57 | 2500 |
| 1715722200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1715635800 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1715376600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1715290200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1715203800 | 2.75 | 0.29 | 11.79 | 2.81 | 2.82 | 2.75 | 4800 |
| 1715117400 | 2.46 | -0.37 | -13.07 | 2.58 | 2.58 | 2.46 | 10900 |
| 1715031000 | 2.83 | -0.23 | -7.52 | 2.73 | 2.83 | 2.69 | 10700 |
| 1714771800 | 3.06 | -0.1 | -3.16 | 3.06 | 3.06 | 3.06 | 1000 |
| 1714685400 | 3.16 | 0.02 | 0.64 | 3.02 | 3.17 | 2.89 | 7600 |
| 1714512600 | 3.14 | -0.66 | -17.37 | 3.14 | 3.14 | 3.14 | 200 |
| 1714426140 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1714166940 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1714080540 | 3.8 | 0.28 | 7.95 | 3.77 | 3.87 | 3.64 | 34000 |
| 1713994200 | 3.52 | -0.16 | -4.35 | 3.53 | 3.53 | 3.52 | 1000 |
| 1713907800 | 3.68 | 0.15 | 4.25 | 3.68 | 3.68 | 3.68 | 400 |
| 1713821340 | 3.53 | -0.62 | -14.94 | 3.53 | 3.53 | 3.53 | 15000 |
| 1713531600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1713445200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1713358800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1713272400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
