Automatic DTDRN (ADPR34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -1.80722891566 | 74.7 | 74.7 | 70.42 | 557 | 73.28478671 | DR |
| 4 | -1.69 | -2.25213219616 | 75.04 | 76.56 | 70.42 | 302 | 74.10049654 | DR |
| 12 | 4.33 | 6.27354390032 | 69.02 | 78.16 | 68.53 | 185 | 74.01855818 | DR |
| 26 | 18.25 | 33.1215970962 | 55.1 | 78.16 | 55.1 | 129 | 69.85186062 | DR |
| 52 | 24.55 | 50.3073770492 | 48.8 | 78.16 | 48.8 | 87 | 65.65703196 | DR |
| 156 | 20.10130677 | 37.7498592936 | 53.24869323 | 78.16 | 41.27764995 | 137 | 53.1147078 | DR |
| 260 | 42.9030163 | 140.910563499 | 30.4469837 | 78.16 | 24.97833858 | 204 | 45.06295314 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 73.35 | 0 | 0.00 | 73.35 | 73.35 | 73.35 | 0 |
| 1736544540 | 73.35 | -1.15 | -1.54 | 74.12 | 74.12 | 73.35 | 140 |
| 1736458140 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1736371740 | 74.5 | 1.22 | 1.66 | 74.5 | 74.5 | 74.5 | 3 |
| 1736285400 | 73.28 | 0.08 | 0.11 | 73.22 | 73.46 | 70.42 | 2049 |
| 1736198940 | 73.2 | -2.32 | -3.07 | 74.7 | 74.7 | 73.2 | 35 |
| 1735939800 | 75.52 | 0 | 0.00 | 75.52 | 75.52 | 75.52 | 0 |
| 1735853400 | 75.52 | 0 | 0.00 | 75.52 | 75.52 | 75.52 | 0 |
| 1735594200 | 75.52 | 0.76 | 1.02 | 74.76 | 75.52 | 74.76 | 117 |
| 1735334940 | 74.76 | 0 | 0.00 | 74.76 | 74.76 | 74.76 | 0 |
| 1735248540 | 74.76 | 0 | 0.00 | 74.76 | 74.76 | 74.76 | 0 |
| 1734989340 | 74.76 | 0.21 | 0.28 | 74.99 | 74.99 | 74.76 | 46 |
| 1734730200 | 74.55 | -0.01 | -0.01 | 74.55 | 74.55 | 74.55 | 1 |
| 1734643800 | 74.56 | -1.52 | -2.00 | 75 | 75 | 74.56 | 20 |
| 1734557400 | 76.08 | 0.48 | 0.63 | 75.5 | 76.56 | 75.5 | 461 |
| 1734470940 | 75.6 | -0.07 | -0.09 | 76.18 | 76.18 | 75.6 | 141 |
| 1734384540 | 75.67 | -0.66 | -0.86 | 75.04 | 75.67 | 75.04 | 310 |
| 1734125340 | 76.33 | 0 | 0.00 | 76.33 | 76.33 | 76.33 | 0 |
| 1734038940 | 76.33 | 0 | 0.00 | 76.33 | 76.33 | 76.33 | 0 |
| 1733952540 | 76.33 | 0.63 | 0.83 | 76.33 | 76.33 | 76.33 | 2 |
| 1733866140 | 75.7 | 0 | 0.00 | 75.7 | 75.7 | 75.7 | 0 |
| 1733779740 | 75.7 | -0.86 | -1.12 | 75.7 | 75.7 | 75.7 | 1 |
| 1733520600 | 76.56 | 1.44 | 1.92 | 75.65 | 76.56 | 75.65 | 8 |
| 1733434200 | 75.12 | -1.3 | -1.70 | 75.28 | 75.28 | 74.46 | 200 |
| 1733347800 | 76.42 | -0.54 | -0.70 | 78.16 | 78.16 | 76.42 | 6 |
| 1733261340 | 76.96 | 0 | 0.00 | 76.96 | 76.96 | 76.96 | 0 |
| 1733174940 | 76.96 | 0.4 | 0.52 | 77.76 | 77.76 | 76.64 | 220 |
| 1732915740 | 76.56 | 3.32 | 4.53 | 77 | 77.14 | 75.85 | 255 |
| 1732829340 | 73.24 | 0 | 0.00 | 73.24 | 73.24 | 73.24 | 0 |
| 1732742940 | 73.24 | 0 | 0.00 | 73.24 | 73.24 | 73.24 | 0 |
| 1732656540 | 73.24 | 0 | 0.00 | 73.24 | 73.24 | 73.24 | 0 |
| 1732570140 | 73.24 | -0.76 | -1.03 | 74.13 | 74.13 | 72.73 | 671 |
| 1732310940 | 74 | 0.2 | 0.27 | 73.8 | 74 | 73.8 | 725 |
| 1732224600 | 73.8 | 0.72 | 0.99 | 73.8 | 73.8 | 73.8 | 69 |
| 1732051800 | 73.08 | 0 | 0.00 | 73.08 | 73.08 | 73.08 | 0 |
| 1731965400 | 73.08 | 0 | 0.00 | 73.08 | 73.08 | 73.08 | 0 |
| 1731619800 | 73.08 | -1.19 | -1.60 | 73.36 | 73.36 | 73.08 | 28 |
| 1731533400 | 74.27 | -0.17 | -0.23 | 74.27 | 74.27 | 74.27 | 1 |
| 1731446940 | 74.44 | -0.04 | -0.05 | 72.99 | 74.44 | 72.99 | 86 |
| 1731360540 | 74.48 | 0.21 | 0.28 | 74.69 | 74.69 | 74.34 | 19 |
| 1731101400 | 74.27 | 1.87 | 2.58 | 74.27 | 74.27 | 74.27 | 5 |
| 1731015000 | 72.4 | 0 | 0.00 | 72.4 | 72.4 | 72.4 | 0 |
| 1730928600 | 72.4 | 2.55 | 3.65 | 72.1 | 72.4 | 72.1 | 67 |
| 1730842200 | 69.85 | 0.2 | 0.29 | 70.21 | 70.21 | 69.85 | 3 |
| 1730755800 | 69.65 | -0.14 | -0.20 | 69.79 | 69.79 | 69.65 | 29 |
| 1730496600 | 69.79 | 0.77 | 1.12 | 69.79 | 69.79 | 69.79 | 3 |
| 1730410140 | 69.02 | 0 | 0.00 | 69.02 | 69.02 | 69.02 | 0 |
| 1730323740 | 69.02 | 0 | 0.00 | 69.02 | 69.02 | 69.02 | 0 |
| 1730237340 | 69.02 | -0.77 | -1.10 | 68.53 | 69.02 | 68.53 | 200 |
| 1730150940 | 69.79 | 0 | 0.00 | 69.79 | 69.79 | 69.79 | 0 |
| 1729891740 | 69.79 | 0 | 0.00 | 69.79 | 69.79 | 69.79 | 0 |
| 1729805340 | 69.79 | 0 | 0.00 | 69.79 | 69.79 | 69.79 | 0 |
| 1729718940 | 69.79 | 0 | 0.00 | 69.79 | 69.79 | 69.79 | 0 |
| 1729632540 | 69.79 | 0 | 0.00 | 69.79 | 69.79 | 69.79 | 0 |
| 1729546140 | 69.79 | 0.77 | 1.12 | 69.02 | 69.79 | 69.02 | 9 |
| 1729287000 | 69.02 | 0.14 | 0.20 | 69.02 | 69.02 | 69.02 | 8 |
| 1729200540 | 68.88 | 0 | 0.00 | 68.88 | 68.88 | 68.88 | 0 |
| 1729114140 | 68.88 | 0.98 | 1.44 | 68.88 | 68.88 | 68.88 | 1 |
| 1729027740 | 67.9 | 0 | 0.00 | 67.9 | 67.9 | 67.9 | 0 |
| 1728941340 | 67.9 | 0.35 | 0.52 | 68.04 | 68.04 | 67.9 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
