BBASP5 Ex:26,09 17/04/2026 (BBASP5)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 0.87 | 0.0500001 | 6.10 | 0.87 | 0.87 | 0.87 | 100 |
| 1727299740 | 0.8199999 | -0.18 | -18.00 | 0.8199999 | 0.8199999 | 0.8199999 | 700 |
| 1727213400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1727127000 | 1 | 0.19 | 23.46 | 1.09 | 1.09 | 1 | 500 |
| 1726867800 | 0.81 | 0.07 | 9.46 | 0.68 | 0.81 | 0.68 | 6200 |
| 1726781340 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726694940 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726608540 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726522140 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726262940 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726176540 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726090140 | 0.74 | -0.04 | -5.13 | 0.74 | 0.74 | 0.74 | 3700 |
| 1726003800 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1725917400 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1725658200 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1725571800 | 0.78 | -0.07 | -8.24 | 0.78 | 0.78 | 0.78 | 400 |
| 1725485400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1725399000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1725312600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1725053400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1724967000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 3800 |
| 1724880600 | 0.85 | 0.01 | 1.19 | 0.89 | 0.89 | 0.85 | 10200 |
| 1724794140 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.84 | 0.84 | 100 |
| 1724707740 | 0.8199999 | -0.18 | -18.00 | 0.8199999 | 0.8199999 | 0.8199999 | 9000 |
| 1724448600 | 1 | 0.1800001 | 21.95 | 1 | 1 | 1 | 100 |
| 1724362140 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1724275740 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1724189340 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.8199999 | 0.8199999 | 1000 |
| 1724102940 | 0.83 | -0.04 | -4.60 | 0.83 | 0.83 | 0.83 | 100 |
| 1723843800 | 0.87 | -0.07 | -7.45 | 0.88 | 0.88 | 0.87 | 3500 |
| 1723757400 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1723671000 | 0.94 | -0.33 | -25.98 | 0.96 | 0.96 | 0.94 | 1200 |
| 1723584600 | 1.27 | 0.15 | 13.39 | 1.27 | 1.27 | 1.27 | 400 |
| 1723498200 | 1.12 | -0.12 | -9.68 | 1.15 | 1.15 | 1.12 | 1300 |
| 1723239000 | 1.24 | -0.21 | -14.48 | 1.24 | 1.24 | 1.24 | 800 |
| 1723152600 | 1.45 | 0.25 | 20.83 | 1.35 | 1.5 | 1.15 | 4000 |
| 1723066200 | 1.2 | -0.01 | -0.83 | 1.21 | 1.21 | 1.2 | 1800 |
| 1722979740 | 1.21 | -0.19 | -13.57 | 1.21 | 1.21 | 1.21 | 1600 |
| 1722893400 | 1.4 | 0.11 | 8.53 | 1.4 | 1.4 | 1.4 | 2500 |
| 1722634200 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1722547800 | 1.29 | 0.09 | 7.50 | 1.23 | 1.3 | 1.21 | 21400 |
| 1722461400 | 1.2 | 0.08 | 7.14 | 1.2 | 1.2 | 1.2 | 5000 |
| 1722374940 | 1.12 | 0.02 | 1.82 | 1.02 | 1.1299999 | 1.02 | 2800 |
| 1722288600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1722029400 | 1.1 | -0.03 | -2.65 | 1.1 | 1.1 | 1.1 | 600 |
| 1721943000 | 1.1299999 | -0.03 | -2.59 | 1.12 | 1.1299999 | 1.01 | 1500 |
| 1721856600 | 1.16 | 0.04 | 3.57 | 1.15 | 1.18 | 1.1299999 | 35700 |
| 1721770200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1721683800 | 1.12 | -0.06 | -5.08 | 1.12 | 1.12 | 1.12 | 800 |
| 1721424540 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1721338140 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1721251740 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1721165340 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 100 |
| 1721079000 | 1.18 | -0.08 | -6.35 | 1.2 | 1.2 | 1.18 | 300 |
| 1720819800 | 1.26 | -0.05 | -3.82 | 1.31 | 1.31 | 1.26 | 8900 |
| 1720733400 | 1.31 | 0.02 | 1.55 | 1.31 | 1.31 | 1.31 | 2100 |
| 1720647000 | 1.29 | -0.08 | -5.84 | 1.33 | 1.33 | 1.29 | 300 |
| 1720560540 | 1.37 | 0.02 | 1.48 | 1.4 | 1.42 | 1.33 | 11000 |
| 1720474200 | 1.35 | 0.07 | 5.47 | 1.3 | 1.35 | 1.3 | 6100 |
| 1720215000 | 1.28 | -0.03 | -2.29 | 1.28 | 1.28 | 1.27 | 2000 |
| 1720128600 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1720042200 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1719955800 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1719869400 | 1.31 | 0.03 | 2.34 | 1.22 | 1.31 | 1.22 | 1600 |
| 1719610200 | 1.28 | 0.01 | 0.79 | 1.28 | 1.28 | 1.28 | 1000 |
| 1719523800 | 1.27 | 0 | 0.00 | 1.28 | 1.29 | 1.27 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
