![Bbseguridade On NM](/common/images/company/BOV_BBSE3.png)
Bbseguridade On NM (BBSE3)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4 | -1.1611030479 | 34.45 | 34.75 | 33.95 | 2984580 | 34.25056591 | CS |
4 | 1.03 | 3.11932162326 | 33.02 | 34.75 | 32.61 | 3640450 | 33.49020599 | CS |
12 | 1.52 | 4.67260989856 | 32.53 | 34.75 | 31.9 | 4341932 | 33.1271155 | CS |
26 | -0.19 | -0.554906542056 | 34.24 | 36.09 | 31.87 | 4617640 | 33.14736949 | CS |
52 | 2.48 | 7.85555907507 | 31.57 | 36.09 | 29.44 | 4748578 | 32.4677024 | CS |
156 | 12.06 | 54.8431105048 | 21.99 | 38.27 | 18.28 | 5488534 | 28.82909938 | CS |
260 | 1.43 | 4.38381361128 | 32.62 | 38.88 | 18.28 | 5213047 | 28.34700872 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721856600 | 34.21 | 0.05 | 0.15 | 34.16 | 34.38 | 33.95 | 2882600 |
1721770140 | 34.16 | -0.24 | -0.70 | 34.43 | 34.62 | 34.06 | 3830900 |
1721683800 | 34.4 | 0.32 | 0.94 | 34.2 | 34.57 | 34.01 | 3090400 |
1721424600 | 34.08 | -0.32 | -0.93 | 34.35 | 34.51 | 34 | 2384000 |
1721338200 | 34.4 | -0.03 | -0.09 | 34.45 | 34.75 | 34.32 | 2735000 |
1721251800 | 34.43 | 0.28 | 0.82 | 34.25 | 34.5 | 34.06 | 3465500 |
1721165340 | 34.15 | 0.11 | 0.32 | 34.04 | 34.25 | 34.02 | 2987100 |
1721079000 | 34.04 | 0.09 | 0.27 | 34 | 34.08 | 33.83 | 1988600 |
1720819800 | 33.95 | 0.4 | 1.19 | 33.59 | 33.99 | 33.549999 | 3669900 |
1720733400 | 33.549999 | 0.25 | 0.75 | 33.33 | 33.57 | 33.229999 | 2569100 |
1720647000 | 33.299999 | 0.14 | 0.42 | 33.25 | 33.43 | 33.159999 | 2368200 |
1720560540 | 33.159999 | -0.03 | -0.09 | 33.18 | 33.299999 | 33.009999 | 4056600 |
1720474200 | 33.189999 | 0 | 0.00 | 33.2 | 33.28 | 32.979999 | 2706200 |
1720215000 | 33.189999 | 0.12 | 0.36 | 33.119999 | 33.22 | 32.93 | 6548300 |
1720128540 | 33.07 | 0.02 | 0.06 | 33.049999 | 33.22 | 33.009999 | 1921900 |
1720042200 | 33.049999 | 0.11 | 0.33 | 32.99 | 33.15 | 32.86 | 7374900 |
1719955800 | 32.939999 | 0.14 | 0.43 | 32.82 | 32.97 | 32.61 | 7087200 |
1719869400 | 32.799999 | -0.13 | -0.39 | 32.979999 | 33.119999 | 32.77 | 3202700 |
1719610200 | 32.93 | 0.1 | 0.30 | 32.83 | 33.009999 | 32.65 | 4653600 |
1719523800 | 32.83 | -0.24 | -0.73 | 33.02 | 33.07 | 32.72 | 3286300 |
1719437400 | 33.07 | -0.38 | -1.14 | 33.39 | 33.39 | 32.95 | 4012900 |
1719351000 | 33.45 | -0.23 | -0.68 | 33.65 | 33.79 | 33.25 | 3253400 |
1719264600 | 33.68 | 0.63 | 1.91 | 33.06 | 33.8 | 33.06 | 4613600 |
1719005400 | 33.049999 | 0.34 | 1.04 | 32.659999 | 33.06 | 32.509999 | 7543100 |
1718918940 | 32.71 | 0.07 | 0.21 | 32.71 | 32.979999 | 32.53 | 3140700 |
1718832540 | 32.64 | 0.19 | 0.59 | 32.4 | 32.72 | 32.33 | 2944200 |
1718746200 | 32.45 | 0.02 | 0.06 | 32.43 | 32.49 | 32.299999 | 2964400 |
1718659800 | 32.43 | -0.06 | -0.18 | 32.479999 | 32.53 | 32.31 | 3961200 |
1718400600 | 32.49 | -0.01 | -0.03 | 32.5 | 32.63 | 32.21 | 3045100 |
1718314200 | 32.5 | 0.16 | 0.49 | 32.47 | 32.77 | 32.34 | 4976700 |
1718227800 | 32.34 | -0.44 | -1.34 | 32.799999 | 32.869999 | 32.28 | 4747100 |
1718141400 | 32.78 | 0.13 | 0.40 | 32.729999 | 32.95 | 32.63 | 3799900 |
1718055000 | 32.65 | -0.04 | -0.12 | 32.74 | 32.84 | 32.36 | 3480200 |
1717795800 | 32.689999 | -0.23 | -0.70 | 32.85 | 32.979999 | 32.61 | 3958500 |
1717709400 | 32.92 | 0.17 | 0.52 | 32.75 | 33.13 | 32.57 | 3782900 |
1717622940 | 32.75 | -0.04 | -0.12 | 32.7 | 32.96 | 32.53 | 5950400 |
1717536600 | 32.79 | 0.68 | 2.12 | 32.189999 | 32.81 | 31.99 | 6090700 |
1717450200 | 32.11 | -0.29 | -0.90 | 32.22 | 32.299999 | 31.9 | 6956000 |
1717191000 | 32.4 | -0.22 | -0.67 | 32.5 | 32.72 | 32.119999 | 7439600 |
1717018140 | 32.619999 | 0.14 | 0.43 | 32.39 | 32.82 | 32.14 | 5591900 |
1716931740 | 32.479999 | -0.4 | -1.22 | 33.07 | 33.1 | 32.39 | 5790200 |
1716845340 | 32.88 | 0.18 | 0.55 | 32.689999 | 32.95 | 32.52 | 3624900 |
1716586200 | 32.7 | -0.52 | -1.57 | 33.43 | 33.63 | 32.689999 | 6487700 |
1716499800 | 33.22 | -0.12 | -0.36 | 33.33 | 33.33 | 32.93 | 3925300 |
1716413340 | 33.34 | -0.57 | -1.68 | 33.79 | 34.05 | 33.34 | 4206500 |
1716327000 | 33.91 | 0.11 | 0.33 | 33.79 | 33.99 | 33.53 | 2922700 |
1716240600 | 33.8 | -0.37 | -1.08 | 34.15 | 34.27 | 33.439999 | 5585100 |
1715981400 | 34.17 | -0.16 | -0.47 | 34.33 | 34.36 | 34.05 | 3001700 |
1715895000 | 34.33 | 0.19 | 0.56 | 34.23 | 34.45 | 34.12 | 2771100 |
1715808600 | 34.14 | 0.2 | 0.59 | 33.9 | 34.53 | 33.81 | 5964900 |
1715722200 | 33.94 | 0.4 | 1.19 | 33.6 | 34 | 33.42 | 5107800 |
1715635800 | 33.54 | 0.41 | 1.24 | 33.11 | 34.35 | 33.06 | 8934000 |
1715376600 | 33.13 | 0.5 | 1.53 | 32.509999 | 33.2 | 32.439999 | 5006800 |
1715290140 | 32.63 | 0.01 | 0.03 | 32.53 | 32.75 | 32.4 | 4891600 |
1715203800 | 32.619999 | -0.27 | -0.82 | 32.71 | 32.86 | 32.4 | 4290300 |
1715117400 | 32.89 | -0.39 | -1.17 | 33.259999 | 33.47 | 32.799999 | 5673200 |
1715031000 | 33.28 | 0.46 | 1.40 | 32.82 | 33.4 | 32.11 | 6112600 |
1714771800 | 32.82 | 0.26 | 0.80 | 32.7 | 32.85 | 32.5 | 3172200 |
1714685400 | 32.56 | 0.31 | 0.96 | 32.53 | 32.7 | 32.25 | 3643900 |
1714512600 | 32.25 | -0.04 | -0.12 | 32.25 | 32.35 | 32 | 3275100 |
1714426200 | 32.29 | 0.15 | 0.47 | 32.119999 | 32.299999 | 31.95 | 3236200 |
1714167000 | 32.14 | -0.02 | -0.06 | 32.2 | 32.35 | 32.06 | 3071300 |
1714080540 | 32.159999 | -0.22 | -0.68 | 32.25 | 32.46 | 31.99 | 3657200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.