Bardella Sa Inds Mecanicas (BDLL3F)
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 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1742506200 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1742419800 | 9.2 | -1.3 | -12.38 | 9.2 | 9.2 | 9.2 | 1 |
| 1742333400 | 10.5 | 0.1 | 0.96 | 10.5 | 10.5 | 10.5 | 1 |
| 1742247000 | 10.4 | 0.8 | 8.33 | 10.4 | 10.4 | 10.4 | 1 |
| 1741987740 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1741901340 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1741814940 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 1 |
| 1741728540 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1741642140 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1741382940 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1741296540 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1741210140 | 9.6 | -0.4 | -4.00 | 9.6 | 9.6 | 9.6 | 1 |
| 1740778140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1740691740 | 10 | -0.11 | -1.09 | 10.11 | 10.11 | 10 | 100 |
| 1740605400 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1740519000 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1740432600 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1740173400 | 10.11 | 0.51 | 5.31 | 10.11 | 10.11 | 10.11 | 10 |
| 1740087000 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1740000600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1739914200 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1739827800 | 9.6 | 0.09 | 0.95 | 9.6 | 9.6 | 9.6 | 2 |
| 1739568540 | 9.51 | 0 | 0.00 | 9.51 | 9.51 | 9.51 | 0 |
| 1739482140 | 9.51 | -0.19 | -1.96 | 9.51 | 9.51 | 9.51 | 73 |
| 1739395740 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1739309340 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1739222940 | 9.7 | -1.1 | -10.19 | 9.7 | 9.7 | 9.7 | 3 |
| 1738963740 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1738877340 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 15 |
| 1738790940 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1738704540 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1738618140 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1738358940 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 53 |
| 1738272540 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 15 |
| 1738186140 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1738099740 | 10.8 | -0.19 | -1.73 | 10.9 | 10.9 | 10.8 | 220 |
| 1738013400 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1737754200 | 10.99 | 0.99 | 9.90 | 11 | 11 | 10.99 | 16 |
| 1737667800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737581400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737495000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737408600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737149400 | 10 | -0.01 | -0.10 | 10 | 10 | 10 | 25 |
| 1737062940 | 10.01 | -0.99 | -9.00 | 10.01 | 10.01 | 10.01 | 25 |
| 1736976540 | 11 | -0.05 | -0.45 | 11 | 11 | 11 | 75 |
| 1736890140 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1736803740 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 10 |
| 1736544540 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1736458140 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1736371740 | 11.05 | -1.07 | -8.83 | 11.05 | 11.05 | 11.05 | 1 |
| 1736285400 | 12.12 | 0 | 0.00 | 12.12 | 12.12 | 12.12 | 0 |
| 1736199000 | 12.12 | 0 | 0.00 | 12.12 | 12.12 | 12.12 | 0 |
| 1735939800 | 12.12 | 0 | 0.00 | 12.12 | 12.12 | 12.12 | 0 |
| 1735853400 | 12.12 | 0 | 0.00 | 12.12 | 12.12 | 12.12 | 0 |
| 1735594200 | 12.12 | 0.12 | 1.00 | 12.12 | 12.12 | 12.12 | 1 |
| 1735334940 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1735248540 | 12 | 0.95 | 8.60 | 12 | 12 | 12 | 1 |
| 1734989340 | 11.05 | -0.95 | -7.92 | 11.05 | 11.05 | 11.05 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
