BBASP5 Ex:26,67 17/04/2026 (BBASP5)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719437400 | 1.27 | 0.04 | 3.25 | 1.29 | 1.29 | 1.27 | 2300 |
| 1719351000 | 1.23 | -0.03 | -2.38 | 1.2 | 1.23 | 1.2 | 1000 |
| 1719264600 | 1.26 | -0.05 | -3.82 | 1.31 | 1.31 | 0.76 | 900 |
| 1719005400 | 1.31 | -0.04 | -2.96 | 1.36 | 1.36 | 1.19 | 1200 |
| 1718918940 | 1.35 | -0.02 | -1.46 | 1.33 | 1.3799999 | 1.21 | 28000 |
| 1718832540 | 1.37 | 0.03 | 2.24 | 1.3 | 1.37 | 1.3 | 200 |
| 1718746200 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 3600 |
| 1718659800 | 1.34 | 0.03 | 2.29 | 1.34 | 1.34 | 1.34 | 800 |
| 1718400600 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1718314200 | 1.31 | 0.02 | 1.55 | 1.31 | 1.31 | 1.31 | 3200 |
| 1718227800 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1718141400 | 1.29 | -0.04 | -3.01 | 1.29 | 1.29 | 1.29 | 3000 |
| 1718055000 | 1.33 | 0 | 0.00 | 0.75 | 1.33 | 0.75 | 600 |
| 1717795800 | 1.33 | -0.03 | -2.21 | 1.33 | 1.33 | 1.33 | 1000 |
| 1717709340 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1717622940 | 1.36 | -0.04 | -2.86 | 1.36 | 1.36 | 1.36 | 2000 |
| 1717536600 | 1.4 | 0.01 | 0.72 | 1.42 | 1.42 | 1.4 | 5200 |
| 1717450200 | 1.3899999 | 0.05 | 3.73 | 1.34 | 1.3899999 | 1.34 | 78200 |
| 1717190940 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1717018140 | 1.34 | 0.09 | 7.20 | 1.43 | 1.5 | 1.34 | 500 |
| 1716931800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1716845400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1716586200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1716499800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1716413400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1716327000 | 1.25 | -0.09 | -6.72 | 1.25 | 1.25 | 1.25 | 100 |
| 1716240600 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1715981400 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1715895000 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1715808600 | 1.34 | 0.09 | 7.20 | 1.4 | 1.4 | 1.34 | 1100 |
| 1715722200 | 1.25 | -0.1 | -7.41 | 1.25 | 1.25 | 1.25 | 100 |
| 1715635800 | 1.35 | 0.58 | 75.32 | 1.25 | 1.35 | 1.25 | 300 |
| 1715376600 | 0.77 | -0.68 | -46.90 | 0.77 | 0.77 | 0.77 | 200 |
| 1715290140 | 1.45 | 0.3 | 26.09 | 1.35 | 1.45 | 1.35 | 4100 |
| 1715203800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1715117400 | 1.15 | -0.1 | -8.00 | 1.15 | 1.15 | 1.15 | 200 |
| 1715031000 | 1.25 | -0.1 | -7.41 | 1.25 | 1.25 | 1.25 | 1000 |
| 1714771800 | 1.35 | 0.1 | 8.00 | 1.35 | 1.35 | 1.35 | 1100 |
| 1714685400 | 1.25 | -0.45 | -26.47 | 1.45 | 1.45 | 1.25 | 20200 |
| 1714512600 | 1.7 | 0.2 | 13.33 | 1.7 | 1.7 | 1.7 | 100 |
| 1714426200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1714167000 | 1.5 | 0.08 | 5.63 | 1.5 | 1.5 | 1.5 | 500 |
| 1714080540 | 1.42 | 0 | 0.00 | 1.45 | 1.45 | 1.42 | 1100 |
| 1713994200 | 1.42 | 0.02 | 1.43 | 1.45 | 1.45 | 1.42 | 1400 |
| 1713907800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1713821400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1713562200 | 1.4 | 0.01 | 0.72 | 1.3 | 1.4 | 1.3 | 2500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
