Automatic DTDRN (ADPR34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -1.33882595263 | 58.26 | 58.26 | 56.85 | 136 | 57.34383292 | DR |
| 4 | 1.03 | 1.82462356067 | 56.45 | 58.26 | 52.35 | 55 | 56.09861538 | DR |
| 12 | 4.78 | 9.07020872865 | 52.7 | 58.26 | 50.85 | 37 | 55.09919643 | DR |
| 26 | 7.83 | 15.7703927492 | 49.65 | 58.26 | 49.65 | 51 | 52.93022066 | DR |
| 52 | 10.13 | 21.393875396 | 47.35 | 58.26 | 43.15 | 110 | 50.29480893 | DR |
| 156 | 12.59795897 | 28.0690420509 | 44.88204103 | 58.74066235 | 41.27764995 | 155 | 48.60759561 | DR |
| 260 | 29.46454335 | 105.172454328 | 28.01545665 | 58.74066235 | 24.97833858 | 224 | 41.80272157 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 57.48 | -0.06 | -0.10 | 57.48 | 57.48 | 57.48 | 1 |
| 1721683800 | 57.54 | 0.54 | 0.95 | 57.54 | 57.54 | 57.54 | 1 |
| 1721424600 | 57 | -0.68 | -1.18 | 56.85 | 57 | 56.85 | 201 |
| 1721338200 | 57.68 | 2.58 | 4.68 | 58.26 | 58.26 | 57.68 | 205 |
| 1721251800 | 55.1 | 0 | 0.00 | 55.1 | 55.1 | 55.1 | 0 |
| 1721165400 | 55.1 | 0 | 0.00 | 55.1 | 55.1 | 55.1 | 0 |
| 1721079000 | 55.1 | 2.25 | 4.26 | 55.1 | 55.1 | 55.1 | 147 |
| 1720819800 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1720733400 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1720647000 | 52.85 | -0.7 | -1.31 | 52.35 | 52.85 | 52.35 | 66 |
| 1720560540 | 53.55 | -0.55 | -1.02 | 53.55 | 53.55 | 53.55 | 1 |
| 1720474200 | 54.1 | -0.4 | -0.73 | 54.1 | 54.1 | 54.1 | 20 |
| 1720214940 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1720128540 | 54.5 | -0.82 | -1.48 | 54.5 | 54.5 | 54.5 | 55 |
| 1720042200 | 55.32 | 0 | 0.00 | 55.32 | 55.32 | 55.32 | 0 |
| 1719955800 | 55.32 | 0 | 0.00 | 55.32 | 55.32 | 55.32 | 0 |
| 1719869400 | 55.32 | -0.08 | -0.14 | 55.32 | 55.32 | 55.32 | 6 |
| 1719610200 | 55.4 | 0.35 | 0.64 | 55.4 | 55.4 | 55.4 | 5 |
| 1719523800 | 55.05 | 0 | 0.00 | 55.05 | 55.05 | 55.05 | 2 |
| 1719437400 | 55.05 | -1.4 | -2.48 | 56.6 | 56.6 | 55.05 | 5 |
| 1719351000 | 56.45 | 0.47 | 0.84 | 56.45 | 56.45 | 56.45 | 1 |
| 1719264600 | 55.98 | 0.87 | 1.58 | 55.98 | 55.98 | 55.98 | 1 |
| 1719005340 | 55.11 | 0 | 0.00 | 55.11 | 55.11 | 55.11 | 0 |
| 1718918940 | 55.11 | 0 | 0.00 | 55.11 | 55.11 | 55.11 | 0 |
| 1718832540 | 55.11 | -0.16 | -0.29 | 55.11 | 55.11 | 55.11 | 6 |
| 1718746200 | 55.27 | 0 | 0.00 | 55.27 | 55.27 | 55.27 | 0 |
| 1718659800 | 55.27 | 0.45 | 0.82 | 54.63 | 55.27 | 54.63 | 40 |
| 1718400600 | 54.82 | 0 | 0.00 | 54.82 | 54.82 | 54.82 | 0 |
| 1718314200 | 54.82 | 0 | 0.00 | 54.82 | 54.82 | 54.82 | 0 |
| 1718227800 | 54.82 | 0 | 0.00 | 54.82 | 54.82 | 54.82 | 0 |
| 1718141400 | 54.82 | -1.13 | -2.02 | 54.82 | 54.82 | 54.82 | 1 |
| 1718055000 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1717795800 | 55.95 | 2.22 | 4.13 | 55 | 55.95 | 55 | 21 |
| 1717709400 | 53.73 | 0 | 0.00 | 53.73 | 53.73 | 53.73 | 0 |
| 1717623000 | 53.73 | 0 | 0.00 | 53.73 | 53.73 | 53.73 | 0 |
| 1717536600 | 53.73 | 0.63 | 1.19 | 53.73 | 53.73 | 53.73 | 1 |
| 1717450200 | 53.1 | -0.15 | -0.28 | 53.1 | 53.1 | 53.1 | 4 |
| 1717190940 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 0 |
| 1717018140 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 0 |
| 1716931740 | 53.25 | -0.4 | -0.75 | 53.25 | 53.25 | 53.25 | 2 |
| 1716845400 | 53.65 | 0 | 0.00 | 53.65 | 53.65 | 53.65 | 0 |
| 1716586200 | 53.65 | 0 | 0.00 | 53.65 | 53.65 | 53.65 | 0 |
| 1716499800 | 53.65 | 0 | 0.00 | 53.65 | 53.65 | 53.65 | 0 |
| 1716413400 | 53.65 | 0 | 0.00 | 53.65 | 53.65 | 53.65 | 0 |
| 1716327000 | 53.65 | 0.7 | 1.32 | 53.65 | 53.65 | 53.65 | 110 |
| 1716240600 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 0 |
| 1715981400 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 0 |
| 1715895000 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 0 |
| 1715808600 | 52.95 | -0.6 | -1.12 | 52.95 | 52.95 | 52.95 | 18 |
| 1715722200 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1715635800 | 53.55 | 0.9 | 1.71 | 53.55 | 53.55 | 53.55 | 95 |
| 1715376540 | 52.65 | 0 | 0.00 | 52.65 | 52.65 | 52.65 | 0 |
| 1715290140 | 52.65 | 1.2 | 2.33 | 52.65 | 52.65 | 52.65 | 3 |
| 1715203800 | 51.45 | -0.05 | -0.10 | 51.45 | 51.45 | 51.45 | 1 |
| 1715117400 | 51.5 | 0.65 | 1.28 | 51.22 | 51.5 | 51.22 | 82 |
| 1715031000 | 50.85 | 0 | 0.00 | 50.85 | 50.85 | 50.85 | 0 |
| 1714771800 | 50.85 | -0.4 | -0.78 | 51.2 | 51.2 | 50.85 | 3 |
| 1714685400 | 51.25 | -1.35 | -2.57 | 51.25 | 51.25 | 51.25 | 15 |
| 1714512600 | 52.6 | 0 | 0.00 | 52.7 | 52.7 | 52.6 | 2 |
| 1714426200 | 52.6 | 0 | 0.00 | 52.6 | 52.6 | 52.6 | 0 |
| 1714167000 | 52.6 | -0.85 | -1.59 | 52.35 | 52.6 | 52.35 | 121 |
| 1714050000 | 53.45 | 0 | 0.00 | 53.45 | 53.45 | 53.45 | 0 |
| 1713963600 | 53.45 | 0 | 0.00 | 53.45 | 53.45 | 53.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
