Sao Paulo Turismo Sa (AHEB3)
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 | 0.5 | 1.25 | 40 | 40.5 | 40 | 100 | 40.25 | CS |
| 4 | 2.25 | 5.88235294118 | 38.25 | 40.5 | 37 | 157 | 38.11363636 | CS |
| 12 | 2.5 | 6.57894736842 | 38 | 40.5 | 37 | 170 | 38.08088235 | CS |
| 26 | 12.5 | 44.6428571429 | 28 | 40.5 | 28 | 212 | 36.8258427 | CS |
| 52 | 24.45 | 152.336448598 | 16.05 | 40.5 | 16.05 | 200 | 33.36962687 | CS |
| 156 | 12.01 | 42.1551421551 | 28.49 | 40.5 | 13.05 | 226 | 28.02772321 | CS |
| 260 | 15.51 | 62.0648259304 | 24.99 | 42 | 13.05 | 863 | 25.02365517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618140 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1738358940 | 40.5 | 0.5 | 1.25 | 40.5 | 40.5 | 40.5 | 100 |
| 1738272540 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1738186140 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1738099740 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1738013340 | 40 | 2 | 5.26 | 40 | 40 | 40 | 100 |
| 1737754200 | 38 | -0.25 | -0.65 | 38 | 38 | 38 | 200 |
| 1737667740 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1737581340 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1737494940 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1737408540 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1737149340 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1737062940 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1736976540 | 38.25 | 1.25 | 3.38 | 38.25 | 38.25 | 38.25 | 100 |
| 1736890140 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1736803740 | 37 | 0 | 0.00 | 37 | 37 | 37 | 200 |
| 1736544540 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1736458140 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1736371740 | 37 | -1.25 | -3.27 | 37 | 37 | 37 | 200 |
| 1736285340 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1736198940 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 200 |
| 1735939800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1735853400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 100 |
| 1735594200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 400 |
| 1735334940 | 38.25 | 0.25 | 0.66 | 38.25 | 38.25 | 38.25 | 100 |
| 1735248540 | 38 | 0 | 0.00 | 38 | 38 | 38 | 300 |
| 1734989340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1734730140 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1734643740 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1734557340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1734470940 | 38 | 0 | 0.00 | 38 | 38 | 38 | 100 |
| 1734384540 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1734125340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1734038940 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1733952540 | 38 | 0 | 0.00 | 38 | 38 | 38 | 100 |
| 1733866140 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1733779740 | 38 | 0 | 0.00 | 38 | 38 | 38 | 100 |
| 1733520600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1733434200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 100 |
| 1733347740 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1733261340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1733174940 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1732915740 | 38 | 0 | 0.00 | 38 | 38 | 38 | 300 |
| 1732829400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1732743000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 100 |
| 1732656600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 100 |
| 1732570200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1732311000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1732224600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 200 |
| 1732051740 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1731965340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 300 |
| 1731619800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1731533400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1731447000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1731360600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1731101400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1731015000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1730928600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1730842200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1730755800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
