Bemobi Tech S.A. (BMOB3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.89 | 6.41672674838 | 13.87 | 15.09 | 13.87 | 458260 | 14.52649588 | CS |
| 4 | 1.7 | 13.0168453292 | 13.06 | 15.09 | 12.77 | 336485 | 13.80867394 | CS |
| 12 | 2.36 | 19.0322580645 | 12.4 | 15.09 | 11.6 | 375914 | 12.96976893 | CS |
| 26 | 1.71 | 13.1034482759 | 13.05 | 15.09 | 11.6 | 349570 | 12.99638624 | CS |
| 52 | 1.03 | 7.5018208303 | 13.73 | 15.09 | 11.3 | 421899 | 12.79404784 | CS |
| 156 | -8.14 | -35.5458515284 | 22.9 | 24.39 | 10.56 | 557552 | 14.7128983 | CS |
| 260 | -13.69 | -48.1195079086 | 28.45 | 28.5 | 10.56 | 680153 | 16.63728742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819800 | 14.76 | -0.15 | -1.01 | 14.91 | 15.05 | 14.67 | 210100 |
| 1720733400 | 14.91 | 0.06 | 0.40 | 14.81 | 15.09 | 14.8 | 522100 |
| 1720647000 | 14.85 | 0.47 | 3.27 | 14.43 | 15 | 14.43 | 569100 |
| 1720560540 | 14.38 | 0.39 | 2.79 | 14.74 | 14.86 | 14.28 | 616900 |
| 1720474200 | 13.99 | -0.06 | -0.43 | 13.93 | 14.21 | 13.92 | 267800 |
| 1720215000 | 14.05 | 0.16 | 1.15 | 13.87 | 14.08 | 13.87 | 315400 |
| 1720128540 | 13.89 | 0.19 | 1.39 | 13.7 | 13.99 | 13.7 | 200900 |
| 1720042200 | 13.7 | 0.35 | 2.62 | 13.38 | 13.8 | 13.38 | 195700 |
| 1719955800 | 13.35 | -0.12 | -0.89 | 13.3 | 13.48 | 13.23 | 253300 |
| 1719869400 | 13.47 | -0.13 | -0.96 | 13.54 | 13.54 | 13.2 | 475600 |
| 1719610200 | 13.6 | -0.2 | -1.45 | 13.79 | 13.85 | 13.54 | 309900 |
| 1719523800 | 13.8 | 0.09 | 0.66 | 13.66 | 13.95 | 13.66 | 300200 |
| 1719437400 | 13.71 | -0.2 | -1.44 | 13.84 | 13.88 | 13.63 | 294900 |
| 1719351000 | 13.91 | 0.43 | 3.19 | 13.46 | 13.91 | 13.46 | 335700 |
| 1719264600 | 13.48 | 0.47 | 3.61 | 13 | 13.55 | 12.95 | 380700 |
| 1719005400 | 13.01 | 0.09 | 0.70 | 12.83 | 13.08 | 12.82 | 221000 |
| 1718918940 | 12.92 | -0.05 | -0.39 | 12.99 | 13.11 | 12.9 | 211000 |
| 1718832540 | 12.97 | -0.03 | -0.23 | 12.99 | 12.99 | 12.77 | 146300 |
| 1718746200 | 13 | -0.09 | -0.69 | 12.96 | 13.21 | 12.96 | 230100 |
| 1718659800 | 13.09 | -0.19 | -1.43 | 13.28 | 13.29 | 12.98 | 186400 |
| 1718400600 | 13.28 | 0.22 | 1.68 | 13.06 | 13.41 | 12.88 | 696700 |
| 1718314200 | 13.06 | 0 | 0.00 | 13.03 | 13.09 | 12.96 | 302200 |
| 1718227800 | 13.06 | 0.03 | 0.23 | 13.11 | 13.38 | 12.94 | 602500 |
| 1718141400 | 13.03 | 0.09 | 0.70 | 13.05 | 13.1 | 12.84 | 589900 |
| 1718055000 | 12.94 | -0.06 | -0.46 | 13 | 13.05 | 12.7 | 199900 |
| 1717795800 | 13 | -0.05 | -0.38 | 12.84 | 13.18 | 12.84 | 336300 |
| 1717709400 | 13.05 | 0.21 | 1.64 | 12.98 | 13.13 | 12.75 | 514500 |
| 1717622940 | 12.84 | 0.01 | 0.08 | 12.86 | 12.94 | 12.66 | 354100 |
| 1717536600 | 12.83 | 0.14 | 1.10 | 12.84 | 13.01 | 12.61 | 507800 |
| 1717450200 | 12.69 | -0.31 | -2.38 | 13 | 13 | 12.69 | 385200 |
| 1717191000 | 13 | 0 | 0.00 | 13.09 | 13.09 | 12.91 | 449700 |
| 1717018140 | 13 | -0.2 | -1.52 | 13.12 | 13.17 | 12.94 | 547300 |
| 1716931740 | 13.2 | 0.17 | 1.30 | 13.03 | 13.2 | 12.92 | 332000 |
| 1716845340 | 13.03 | -0.02 | -0.15 | 12.95 | 13.07 | 12.95 | 200900 |
| 1716586200 | 13.05 | 0.06 | 0.46 | 13.16 | 13.16 | 12.98 | 278100 |
| 1716499800 | 12.99 | -0.07 | -0.54 | 12.97 | 13.05 | 12.91 | 209700 |
| 1716413340 | 13.06 | -0.1 | -0.76 | 13.06 | 13.15 | 12.92 | 299400 |
| 1716327000 | 13.16 | 0.03 | 0.23 | 13.11 | 13.16 | 12.98 | 283900 |
| 1716240600 | 13.13 | 0.03 | 0.23 | 13.12 | 13.18 | 12.85 | 309400 |
| 1715981400 | 13.1 | 0.39 | 3.07 | 12.61 | 13.1 | 12.61 | 1130200 |
| 1715895000 | 12.71 | -0.01 | -0.08 | 12.73 | 12.8 | 12.58 | 336300 |
| 1715808600 | 12.72 | 0.22 | 1.76 | 12.49 | 12.78 | 12.39 | 403600 |
| 1715722200 | 12.5 | 0.27 | 2.21 | 12.23 | 12.54 | 12.22 | 221200 |
| 1715635800 | 12.23 | 0.07 | 0.58 | 12.09 | 12.38 | 12.04 | 464000 |
| 1715376600 | 12.16 | 0.3 | 2.53 | 12.06 | 12.3 | 11.87 | 678300 |
| 1715290140 | 11.86 | 0.06 | 0.51 | 11.76 | 11.92 | 11.72 | 205800 |
| 1715203800 | 11.8 | -0.2 | -1.67 | 11.99 | 12.06 | 11.76 | 546300 |
| 1715117400 | 12 | 0.06 | 0.50 | 11.95 | 12.09 | 11.78 | 477600 |
| 1715031000 | 11.94 | -0.36 | -2.93 | 12.3 | 12.37 | 11.94 | 386000 |
| 1714771800 | 12.3 | 0.41 | 3.45 | 12 | 12.32 | 12 | 464300 |
| 1714685400 | 11.89 | 0.22 | 1.89 | 11.7 | 11.99 | 11.7 | 275300 |
| 1714512600 | 11.67 | -0.25 | -2.10 | 11.92 | 11.92 | 11.6 | 356000 |
| 1714426200 | 11.92 | 0.05 | 0.42 | 11.81 | 11.98 | 11.75 | 276700 |
| 1714167000 | 11.87 | 0.16 | 1.37 | 11.82 | 12 | 11.82 | 169200 |
| 1714080540 | 11.71 | -0.49 | -4.02 | 12.21 | 12.21 | 11.71 | 570200 |
| 1713994200 | 12.2 | -0.19 | -1.53 | 12.38 | 12.39 | 12.05 | 380300 |
| 1713907800 | 12.39 | -0.07 | -0.56 | 12.47 | 12.47 | 12.14 | 346400 |
| 1713821340 | 12.46 | -0.04 | -0.32 | 12.51 | 12.54 | 12.32 | 342900 |
| 1713562200 | 12.5 | 0.05 | 0.40 | 12.4 | 12.64 | 12.35 | 339900 |
| 1713475800 | 12.45 | -0.23 | -1.81 | 12.69 | 12.81 | 12.34 | 409100 |
| 1713389400 | 12.68 | 0.21 | 1.68 | 12.57 | 12.86 | 12.54 | 449500 |
| 1713302940 | 12.47 | -0.09 | -0.72 | 12.54 | 12.85 | 12.3 | 1950200 |
| 1713216600 | 12.56 | -0.34 | -2.64 | 12.9 | 12.9 | 12.41 | 492800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
