Bco Amazonia Sa (BAZA3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -1.44444444444 | 90 | 91.2 | 88.41 | 800 | 89.6865 | CS |
| 4 | 2.7 | 3.13953488372 | 86 | 91.2 | 85 | 979 | 88.24951613 | CS |
| 12 | -0.28 | -0.314677455608 | 88.98 | 91.2 | 82.54 | 1840 | 85.52101779 | CS |
| 26 | -6.59 | -6.91573092664 | 95.29 | 99 | 82.54 | 2037 | 90.00457581 | CS |
| 52 | -0.8 | -0.893854748603 | 89.5 | 107 | 82.54 | 2534 | 93.37959905 | CS |
| 156 | 47.56 | 115.605250365 | 41.14 | 107 | 37.01 | 3277 | 69.6178876 | CS |
| 260 | 49.11 | 124.046476383 | 39.59 | 107 | 24.01 | 2812 | 59.96266412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 88.94 | 0.28 | 0.32 | 88.66 | 90.19 | 88.66 | 1200 |
| 1739309400 | 88.66 | -1.47 | -1.63 | 90.3 | 90.8 | 88.66 | 800 |
| 1739222940 | 90.13 | -0.67 | -0.74 | 90.79 | 90.81 | 90.13 | 1000 |
| 1738963800 | 90.8 | -0.4 | -0.44 | 91.05 | 91.05 | 90.45 | 600 |
| 1738877340 | 91.2 | 0.73 | 0.81 | 90 | 91.2 | 90 | 400 |
| 1738790940 | 90.47 | 0.48 | 0.53 | 90.49 | 90.49 | 90.47 | 200 |
| 1738704600 | 89.99 | -0.11 | -0.12 | 91.14 | 91.14 | 89.43 | 1200 |
| 1738618200 | 90.1 | 0.23 | 0.26 | 89.87 | 90.29 | 89.03 | 800 |
| 1738358940 | 89.87 | -0.12 | -0.13 | 89.89 | 90 | 89.01 | 900 |
| 1738272540 | 89.99 | 0.99 | 1.11 | 90.69 | 90.69 | 89 | 1100 |
| 1738186200 | 89 | 0.43 | 0.49 | 87.61 | 89 | 87.61 | 1400 |
| 1738099740 | 88.57 | -0.16 | -0.18 | 88.5 | 88.94 | 87.38 | 1100 |
| 1738013340 | 88.73 | 2.23 | 2.58 | 86.7 | 88.73 | 86.7 | 400 |
| 1737754200 | 86.5 | 0.83 | 0.97 | 86.1 | 86.5 | 86.1 | 300 |
| 1737667740 | 85.67 | -0.81 | -0.94 | 85.39 | 85.91 | 85 | 1200 |
| 1737581400 | 86.48 | 0 | 0.00 | 86.48 | 86.48 | 86.48 | 0 |
| 1737495000 | 86.48 | 0.02 | 0.02 | 86.05 | 86.48 | 85.8 | 2800 |
| 1737408600 | 86.46 | 0.12 | 0.14 | 85.74 | 86.46 | 85.34 | 1900 |
| 1737149400 | 86.34 | 0.34 | 0.40 | 86.01 | 86.5 | 86.01 | 500 |
| 1737062940 | 86 | 1 | 1.18 | 86 | 86.08 | 85.62 | 800 |
| 1736976540 | 85 | 0.5 | 0.59 | 84.95 | 85 | 84.95 | 700 |
| 1736890140 | 84.5 | -0.7 | -0.82 | 85.6 | 85.6 | 84.5 | 1800 |
| 1736803740 | 85.2 | -0.59 | -0.69 | 85.01 | 85.2 | 84.33 | 1000 |
| 1736544540 | 85.79 | 0.8 | 0.94 | 85.79 | 85.79 | 85.79 | 100 |
| 1736458140 | 84.99 | 0.19 | 0.22 | 86.2 | 87.24 | 84.06 | 2000 |
| 1736371740 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.15 | 1000 |
| 1736285400 | 84.8 | -0.4 | -0.47 | 85.07 | 85.07 | 84.32 | 3300 |
| 1736198940 | 85.2 | 0.59 | 0.70 | 85.37 | 85.41 | 84.18 | 3800 |
| 1735939740 | 84.61 | 0.46 | 0.55 | 84.37 | 84.61 | 84.2 | 2900 |
| 1735853400 | 84.15 | -1.8 | -2.09 | 86.99 | 86.99 | 84.15 | 2900 |
| 1735594200 | 85.95 | 1.38 | 1.63 | 84.1 | 85.95 | 83.31 | 900 |
| 1735334940 | 84.57 | 0.42 | 0.50 | 84.51 | 85.03 | 84.15 | 900 |
| 1735248540 | 84.15 | -0.05 | -0.06 | 85.47 | 86.04 | 84.15 | 10600 |
| 1734989340 | 84.2 | 0.1 | 0.12 | 86.49 | 86.49 | 84.2 | 1100 |
| 1734730200 | 84.1 | -1.14 | -1.34 | 85.49 | 86 | 84.1 | 4600 |
| 1734643800 | 85.24 | 0.07 | 0.08 | 83.37 | 85.96 | 83.37 | 2700 |
| 1734557400 | 85.17 | -0.73 | -0.85 | 85 | 85.7 | 83.11 | 4100 |
| 1734470940 | 85.9 | 0.9 | 1.06 | 85.8 | 85.9 | 85 | 900 |
| 1734384540 | 85 | 0.27 | 0.32 | 83.03 | 85.01 | 83.03 | 1400 |
| 1734125340 | 84.73 | -0.77 | -0.90 | 86 | 86 | 83.6 | 1400 |
| 1734039000 | 85.5 | -0.5 | -0.58 | 83.58 | 86.05 | 83.58 | 2300 |
| 1733952540 | 86 | 2 | 2.38 | 84.05 | 86.25 | 84.05 | 1100 |
| 1733866140 | 84 | 0.95 | 1.14 | 83.99 | 84 | 83.99 | 600 |
| 1733779740 | 83.05 | 0.51 | 0.62 | 82.54 | 83.26 | 82.54 | 1300 |
| 1733520600 | 82.54 | -1.65 | -1.96 | 83.01 | 83.46 | 82.54 | 1600 |
| 1733434200 | 84.19 | -0.01 | -0.01 | 83.76 | 84.19 | 83.08 | 3600 |
| 1733347800 | 84.2 | 0.08 | 0.10 | 84.14 | 84.2 | 83.88 | 1600 |
| 1733261340 | 84.12 | -0.01 | -0.01 | 84.18 | 84.5 | 84.09 | 2200 |
| 1733174940 | 84.13 | -0.57 | -0.67 | 84.81 | 84.81 | 84.09 | 1600 |
| 1732915740 | 84.7 | -0.31 | -0.36 | 85.21 | 85.21 | 84.21 | 4600 |
| 1732829400 | 85.01 | -2.74 | -3.12 | 88.2 | 88.21 | 85.01 | 6300 |
| 1732743000 | 87.75 | -0.35 | -0.40 | 88.3 | 88.5 | 87.75 | 1900 |
| 1732656600 | 88.1 | 0.05 | 0.06 | 88.05 | 88.3 | 88 | 1500 |
| 1732570140 | 88.05 | -0.05 | -0.06 | 88.1 | 88.42 | 87.85 | 800 |
| 1732310940 | 88.1 | 0.73 | 0.84 | 87.37 | 88.48 | 87.37 | 2000 |
| 1732224600 | 87.37 | -1.63 | -1.83 | 88.98 | 88.98 | 87.37 | 1500 |
| 1732051800 | 89 | -0.12 | -0.13 | 91.29 | 91.29 | 89 | 1300 |
| 1731965340 | 89.12 | -0.39 | -0.44 | 90.22 | 90.22 | 89.12 | 1000 |
| 1731619800 | 89.51 | -1.19 | -1.31 | 89.71 | 91.99 | 89.5 | 400 |
| 1731533400 | 90.7 | 0.21 | 0.23 | 90.4 | 90.7 | 90.4 | 1300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
