Units (ALZM11)
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 | -0.08 | -1.01394169835 | 7.89 | 7.91 | 7.76 | 38021 | 7.83598682 | FU |
| 4 | -0.33 | -4.05405405405 | 8.14 | 8.17 | 7.76 | 37137 | 7.95370775 | FU |
| 12 | -0.55 | -6.57894736842 | 8.36 | 8.55 | 7.76 | 26848 | 8.13043865 | FU |
| 26 | -0.91 | -10.4357798165 | 8.72 | 8.75 | 7.76 | 23054 | 8.31446449 | FU |
| 52 | -1.67900014 | -17.6941734137 | 9.48900014 | 9.66700014 | 7.76 | 15418 | 8.42761507 | FU |
| 156 | -1.22400013 | -13.5488168296 | 9.03400013 | 9.98400015 | 7.62000011 | 8758 | 8.44200938 | FU |
| 260 | -1.22400013 | -13.5488168296 | 9.03400013 | 9.98400015 | 7.62000011 | 8758 | 8.44200938 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 7.81 | -0.01 | -0.13 | 7.84 | 7.85 | 7.76 | 39211 |
| 1721424600 | 7.82 | 0.01 | 0.13 | 7.8 | 7.87 | 7.77 | 30506 |
| 1721338200 | 7.81 | -0.03 | -0.38 | 7.85 | 7.86 | 7.8 | 27213 |
| 1721251800 | 7.84 | 0 | 0.00 | 7.83 | 7.89 | 7.8 | 42337 |
| 1721165340 | 7.84 | -0.01 | -0.13 | 7.85 | 7.85 | 7.82 | 23692 |
| 1721079000 | 7.85 | -0.1 | -1.26 | 7.89 | 7.91 | 7.81 | 66358 |
| 1720819800 | 7.95 | 0.04 | 0.51 | 7.92 | 7.98 | 7.9 | 48236 |
| 1720733400 | 7.91 | -0.02 | -0.25 | 7.96 | 7.98 | 7.89 | 80818 |
| 1720647000 | 7.93 | -0.08 | -1.00 | 8 | 8.02 | 7.88 | 60835 |
| 1720560540 | 8.01 | 0.01 | 0.12 | 8.02 | 8.08 | 7.99 | 38889 |
| 1720474200 | 8 | -0.02 | -0.25 | 8.0399999 | 8.08 | 7.98 | 49761 |
| 1720215000 | 8.02 | -0.01 | -0.12 | 7.99 | 8.02 | 7.95 | 45830 |
| 1720128540 | 8.03 | -0.02 | -0.25 | 8.0399999 | 8.0399999 | 7.98 | 32133 |
| 1720042200 | 8.05 | 0.03 | 0.37 | 8.03 | 8.07 | 7.97 | 18713 |
| 1719955800 | 8.02 | -0.04 | -0.50 | 8.05 | 8.1 | 7.96 | 30541 |
| 1719869400 | 8.06 | 0 | 0.00 | 8.07 | 8.09 | 8.01 | 22414 |
| 1719610200 | 8.06 | 0.06 | 0.75 | 8.07 | 8.07 | 8.01 | 19947 |
| 1719523800 | 8 | -0.08 | -0.99 | 8.09 | 8.11 | 7.99 | 22172 |
| 1719437400 | 8.08 | 0.06 | 0.75 | 8.08 | 8.09 | 8 | 16011 |
| 1719351000 | 8.02 | -0.09 | -1.11 | 8.1 | 8.15 | 8 | 46596 |
| 1719264600 | 8.11 | -0.01 | -0.12 | 8.14 | 8.17 | 8.02 | 19732 |
| 1719005400 | 8.1199999 | -0.05 | -0.61 | 8.18 | 8.19 | 8.09 | 19640 |
| 1718918940 | 8.17 | 0.02 | 0.25 | 8.15 | 8.2 | 8.11 | 8780 |
| 1718832540 | 8.15 | -0.03 | -0.37 | 8.18 | 8.2 | 8.14 | 6319 |
| 1718746200 | 8.18 | 0.01 | 0.12 | 8.17 | 8.21 | 8.14 | 18795 |
| 1718659800 | 8.17 | -0.06 | -0.73 | 8.15 | 8.19 | 8.14 | 6639 |
| 1718400600 | 8.23 | -0.03 | -0.36 | 8.27 | 8.27 | 8.2 | 10583 |
| 1718314200 | 8.26 | 0 | 0.00 | 8.25 | 8.27 | 8.16 | 20723 |
| 1718227800 | 8.26 | -0.04 | -0.48 | 8.2 | 8.28 | 8.18 | 12981 |
| 1718141400 | 8.3 | 0.04 | 0.48 | 8.2 | 8.3 | 8.2 | 23234 |
| 1718055000 | 8.26 | -0.01 | -0.12 | 8.16 | 8.2899999 | 8.16 | 11459 |
| 1717795800 | 8.27 | 0.03 | 0.36 | 8.26 | 8.3 | 8.15 | 15325 |
| 1717709400 | 8.24 | 0.05 | 0.61 | 8.21 | 8.26 | 8.2 | 10413 |
| 1717622940 | 8.19 | -0.08 | -0.97 | 8.27 | 8.32 | 8.11 | 47976 |
| 1717536600 | 8.27 | -0.02 | -0.24 | 8.2899999 | 8.3 | 8.25 | 10331 |
| 1717450200 | 8.2899999 | 0 | 0.00 | 8.3 | 8.3 | 8.25 | 10384 |
| 1717191000 | 8.2899999 | -0.01 | -0.12 | 8.3 | 8.33 | 8.26 | 17930 |
| 1717018140 | 8.3 | 0.1 | 1.22 | 8.23 | 8.3 | 8.21 | 42408 |
| 1716931740 | 8.2 | -0.05 | -0.61 | 8.25 | 8.27 | 8.1 | 16169 |
| 1716845340 | 8.25 | -0.01 | -0.12 | 8.17 | 8.28 | 8.17 | 14391 |
| 1716586200 | 8.26 | 0.1 | 1.23 | 8.16 | 8.28 | 8.14 | 37362 |
| 1716499800 | 8.16 | -0.19 | -2.28 | 8.35 | 8.35 | 8.05 | 118269 |
| 1716413340 | 8.35 | -0.02 | -0.24 | 8.3699999 | 8.38 | 8.3 | 24708 |
| 1716327000 | 8.3699999 | 0.03 | 0.36 | 8.36 | 8.3699999 | 8.31 | 16892 |
| 1716240600 | 8.34 | -0.06 | -0.71 | 8.39 | 8.39 | 8.2899999 | 22344 |
| 1715981400 | 8.4 | -0.01 | -0.12 | 8.34 | 8.41 | 8.33 | 9800 |
| 1715895000 | 8.41 | 0.06 | 0.72 | 8.27 | 8.43 | 8.27 | 59850 |
| 1715808600 | 8.35 | -0.04 | -0.48 | 8.38 | 8.43 | 8.34 | 21108 |
| 1715722200 | 8.39 | 0.01 | 0.12 | 8.4 | 8.41 | 8.34 | 11066 |
| 1715635800 | 8.38 | 0 | 0.00 | 8.4 | 8.44 | 8.34 | 21463 |
| 1715376600 | 8.38 | -0.03 | -0.36 | 8.43 | 8.48 | 8.38 | 20698 |
| 1715290140 | 8.41 | -0.07 | -0.83 | 8.5 | 8.5 | 8.4 | 12182 |
| 1715203800 | 8.48 | 0.1 | 1.19 | 8.45 | 8.5 | 8.43 | 21575 |
| 1715117400 | 8.38 | -0.03 | -0.36 | 8.43 | 8.46 | 8.36 | 10618 |
| 1715031000 | 8.41 | -0.06 | -0.71 | 8.43 | 8.5 | 8.38 | 15771 |
| 1714771800 | 8.47 | 0.04 | 0.47 | 8.44 | 8.5 | 8.4 | 10538 |
| 1714685400 | 8.43 | 0.03 | 0.36 | 8.4 | 8.55 | 8.35 | 34164 |
| 1714512600 | 8.4 | 0.06 | 0.72 | 8.34 | 8.4 | 8.33 | 10018 |
| 1714426200 | 8.34 | -0.02 | -0.24 | 8.36 | 8.36 | 8.28 | 11521 |
| 1714167000 | 8.36 | 0.05 | 0.60 | 8.32 | 8.36 | 8.2899999 | 16635 |
| 1714080540 | 8.31 | -0.07 | -0.84 | 8.3699999 | 8.3699999 | 8.26 | 18116 |
| 1713994200 | 8.38 | 0.01 | 0.12 | 8.38 | 8.38 | 8.31 | 12436 |
| 1713907800 | 8.3699999 | -0.04 | -0.48 | 8.39 | 8.42 | 8.3 | 18712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
