Sao Paulo Turismo Sa (AHEB3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 41 | -1 | -2.38 | 41 | 41 | 41 | 74 |
| 1741296540 | 42 | 0 | 0.00 | 42 | 42 | 42 | 42 |
| 1741210140 | 42 | 0 | 0.00 | 42 | 42 | 42 | 19 |
| 1740778200 | 42 | 2 | 5.00 | 40 | 42 | 40 | 7 |
| 1740691740 | 40 | 0 | 0.00 | 40 | 40 | 40 | 29 |
| 1740605400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 9 |
| 1740519000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 41 |
| 1740432600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1740173400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1740087000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1740000600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1739914200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1739827800 | 40 | -0.5 | -1.23 | 40 | 40 | 40 | 3 |
| 1739568540 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1739482140 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1739395740 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 128 |
| 1739309400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 7 |
| 1739223000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1738963800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 3 |
| 1738877340 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1738790940 | 40.5 | 10.1 | 33.22 | 40.5 | 40.5 | 40.5 | 18 |
| 1738704600 | 30.4 | -9.6 | -24.00 | 30.4 | 30.4 | 30.4 | 25 |
| 1738618140 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1738358940 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1738272540 | 40 | 2 | 5.26 | 40 | 40 | 40 | 10 |
| 1738186140 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1738099740 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1738013340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 10 |
| 1737754200 | 38 | 0.3 | 0.80 | 37.7 | 38 | 37.7 | 7 |
| 1737667740 | 37.7 | 0 | 0.00 | 37.7 | 37.7 | 37.7 | 1 |
| 1737581400 | 37.7 | 0 | 0.00 | 37.7 | 37.7 | 37.7 | 0 |
| 1737495000 | 37.7 | 0.7 | 1.89 | 37.7 | 37.7 | 37.7 | 3 |
| 1737408540 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1737149340 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1737062940 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1736976540 | 37 | 0 | 0.00 | 36.99 | 37.01 | 36.99 | 57 |
| 1736890140 | 37 | 0.01 | 0.03 | 37 | 37 | 37 | 1 |
| 1736803740 | 36.99 | 1.49 | 4.20 | 37 | 37 | 36.99 | 13 |
| 1736544540 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1736458140 | 35.5 | -2.75 | -7.19 | 35.5 | 35.5 | 35.5 | 40 |
| 1736371740 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 1 |
| 1736285400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 1 |
| 1736198940 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 10 |
| 1735939740 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 2 |
| 1735853400 | 38.25 | 0 | 0.00 | 38.64 | 38.64 | 38.25 | 4 |
| 1735594200 | 38.25 | 0.25 | 0.66 | 38.25 | 38.25 | 38.25 | 5 |
| 1735334940 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1735248540 | 38 | 2.99 | 8.54 | 38 | 38 | 37.98 | 62 |
| 1734989340 | 35.01 | -0.01 | -0.03 | 38 | 38 | 35.01 | 36 |
| 1734730200 | 35.02 | -1.08 | -2.99 | 38 | 38 | 35.02 | 23 |
| 1734643800 | 36.1 | -1.9 | -5.00 | 36.1 | 36.1 | 36.1 | 1 |
| 1734557340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1734470940 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1734384540 | 38 | 0 | 0.00 | 38 | 38 | 38 | 6 |
| 1734125340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 10 |
| 1734039000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 2 |
| 1733952540 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1733866140 | 38 | 0 | 0.00 | 38 | 38 | 38 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
