Bco Amazonia Sa (BAZA3)
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 | 0.78 | 0.93558834113 | 83.37 | 86.49 | 83.37 | 2800 | 84.47952381 | CS |
| 4 | -4.05 | -4.59183673469 | 88.2 | 88.21 | 82.54 | 2389 | 84.60686047 | CS |
| 12 | -7.85 | -8.53260869565 | 92 | 93.5 | 82.54 | 1748 | 87.88310521 | CS |
| 26 | -2.85 | -3.27586206897 | 87 | 104.5 | 82.54 | 2361 | 92.36702468 | CS |
| 52 | -8.02 | -8.70131279158 | 92.17 | 107 | 82.54 | 2619 | 93.78956781 | CS |
| 156 | 45.63 | 118.457943925 | 38.52 | 107 | 37.01 | 3252 | 68.92115525 | CS |
| 260 | 46.7 | 124.699599466 | 37.45 | 107 | 24.01 | 2834 | 59.15819961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731446940 | 90.49 | 0.09 | 0.10 | 92.78 | 92.78 | 90 | 1000 |
| 1731360540 | 90.4 | -0.79 | -0.87 | 90.91 | 91 | 90.15 | 2100 |
| 1731101400 | 91.19 | -0.81 | -0.88 | 92.49 | 92.49 | 91.18 | 1500 |
| 1731014940 | 92 | 0.5 | 0.55 | 93 | 93 | 90.53 | 1400 |
| 1730928600 | 91.5 | 0.41 | 0.45 | 91.49 | 91.51 | 91.49 | 900 |
| 1730842200 | 91.09 | -0.36 | -0.39 | 89.21 | 91.1 | 89.21 | 400 |
| 1730755800 | 91.45 | 0.45 | 0.49 | 91.2 | 91.45 | 90.95 | 800 |
| 1730496600 | 91 | -0.33 | -0.36 | 91.3 | 91.31 | 90.57 | 1000 |
| 1730410200 | 91.33 | 0.03 | 0.03 | 92.5 | 92.5 | 91.33 | 1900 |
| 1730323800 | 91.3 | 0.44 | 0.48 | 91.98 | 91.98 | 90.79 | 1500 |
| 1730237340 | 90.86 | -0.54 | -0.59 | 91.3 | 91.3 | 90.84 | 800 |
| 1730151000 | 91.4 | 2.41 | 2.71 | 88.99 | 91.4 | 88.99 | 700 |
| 1729891800 | 88.99 | -0.36 | -0.40 | 88.88 | 89 | 86.28 | 4500 |
| 1729805400 | 89.35 | 0.02 | 0.02 | 89.4 | 89.7 | 89 | 3400 |
| 1729719000 | 89.33 | -0.69 | -0.77 | 90.5 | 90.5 | 89.01 | 600 |
| 1729632600 | 90.02 | 0.02 | 0.02 | 90 | 90.02 | 90 | 500 |
| 1729546140 | 90 | 0.12 | 0.13 | 90 | 90 | 90 | 400 |
| 1729287000 | 89.88 | -0.57 | -0.63 | 90.01 | 90.5 | 89.7 | 2300 |
| 1729200540 | 90.45 | -1.45 | -1.58 | 91.1 | 92.5 | 90.01 | 1300 |
| 1729114140 | 91.9 | -0.22 | -0.24 | 93.5 | 93.5 | 91.18 | 3300 |
| 1729027740 | 92.12 | -0.13 | -0.14 | 92.65 | 92.65 | 92.12 | 200 |
| 1728941340 | 92.25 | -0.7 | -0.75 | 91.8 | 92.95 | 91.79 | 1000 |
| 1728682200 | 92.95 | 1.07 | 1.16 | 91.92 | 92.95 | 91.37 | 2400 |
| 1728595740 | 91.88 | -0.07 | -0.08 | 92.15 | 93.41 | 91.68 | 1900 |
| 1728509400 | 91.95 | -0.2 | -0.22 | 91.59 | 91.95 | 91.5 | 1100 |
| 1728422940 | 92.15 | 0.49 | 0.53 | 91.97 | 92.18 | 91.97 | 1000 |
| 1728336600 | 91.66 | -0.24 | -0.26 | 92.69 | 92.69 | 91.66 | 2300 |
| 1728077400 | 91.9 | 0.01 | 0.01 | 91.61 | 91.98 | 91.6 | 1000 |
| 1727991000 | 91.89 | -0.11 | -0.12 | 92 | 92.83 | 91.5 | 2000 |
| 1727904540 | 92 | 0.51 | 0.56 | 92.87 | 94.17 | 92 | 2400 |
| 1727818200 | 91.49 | 0.39 | 0.43 | 91.5 | 91.7 | 91.49 | 800 |
| 1727731800 | 91.1 | -1 | -1.09 | 92.01 | 92.01 | 91.1 | 1300 |
| 1727472600 | 92.1 | 0.2 | 0.22 | 91.9 | 92.1 | 91.9 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
