Bardella Sa Inds Mecanicas (BDLL4)
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 | -0.6 | -6.18556701031 | 9.7 | 9.7 | 9.1 | 750 | 9.14 | PR |
| 4 | 1.2 | 15.1898734177 | 7.9 | 9.8 | 7.9 | 767 | 9.2673913 | PR |
| 12 | 0.6 | 7.05882352941 | 8.5 | 9.8 | 7.5 | 956 | 8.62352941 | PR |
| 26 | 0.1 | 1.11111111111 | 9 | 9.8 | 7.5 | 648 | 8.65497143 | PR |
| 52 | 1.19 | 15.0442477876 | 7.91 | 12 | 6.75 | 1051 | 8.67883249 | PR |
| 156 | -0.25 | -2.67379679144 | 9.35 | 12 | 6.75 | 853 | 9.01608562 | PR |
| 260 | -4.89 | -34.9535382416 | 13.99 | 17.5 | 6 | 4002 | 11.02886452 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728540 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1741642140 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1741382940 | 9.1 | -0.6 | -6.19 | 9.1 | 9.1 | 9.1 | 1400 |
| 1741296540 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1741210140 | 9.7 | 0.5 | 5.43 | 9.7 | 9.7 | 9.7 | 100 |
| 1740778200 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1740691800 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1740605400 | 9.2 | -0.5 | -5.15 | 9.2 | 9.2 | 9.2 | 100 |
| 1740519000 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1740432600 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1740173400 | 9.7 | -0.1 | -1.02 | 9.5 | 9.7 | 9.02 | 700 |
| 1740087000 | 9.8 | 1 | 11.36 | 9 | 9.8 | 9 | 2900 |
| 1740000540 | 8.8 | 0.4 | 4.76 | 8.2 | 8.8 | 8.2 | 300 |
| 1739914140 | 8.4 | 0.35 | 4.35 | 8.4 | 8.4 | 8.4 | 600 |
| 1739827800 | 8.05 | 0.15 | 1.90 | 8 | 8.05 | 8 | 700 |
| 1739568600 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 100 |
| 1739482200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739395800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739309400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739223000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738963800 | 8 | -0.7 | -8.05 | 8.01 | 8.01 | 7.5 | 6600 |
| 1738877340 | 8.7 | -0.4 | -4.40 | 8.17 | 8.7 | 8.17 | 200 |
| 1738790940 | 9.1 | 0.7 | 8.33 | 8 | 9.1 | 8 | 500 |
| 1738704540 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1738618140 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1738358940 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1738272540 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1738186140 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1738099740 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1738013340 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1737754140 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1737667740 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1737581340 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1737494940 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1737408540 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1737149340 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1737062940 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 100 |
| 1736976540 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1736890140 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1736803740 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1736544540 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1736458140 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1736371740 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1736285340 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1736198940 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1735939740 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1735853340 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1735594140 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1735334940 | 8.4 | 0.65 | 8.39 | 8.4 | 8.4 | 8.4 | 100 |
| 1735248540 | 7.75 | -1.25 | -13.89 | 7.74 | 7.76 | 7.74 | 700 |
| 1734989400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734730200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734643800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734557400 | 9 | 0.97 | 12.08 | 8.5 | 9 | 8.5 | 200 |
| 1734470940 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 300 |
| 1734354000 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1734094800 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1734008400 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
