Bombril Sa (ex Bombril Cirio Sa) (BOBR4)
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 | 0.15 | 8.42696629213 | 1.78 | 2.07 | 1.78 | 70400 | 1.90443182 | PR |
| 4 | -0.18 | -8.5308056872 | 2.11 | 2.11 | 1.74 | 47850 | 1.91032524 | PR |
| 12 | -0.94 | -32.7526132404 | 2.87 | 2.97 | 1.74 | 56393 | 2.32215552 | PR |
| 26 | -0.13 | -6.31067961165 | 2.06 | 3.06 | 1.74 | 201987 | 2.26006312 | PR |
| 52 | -0.27 | -12.2727272727 | 2.2 | 3.06 | 1.74 | 122220 | 2.26108883 | PR |
| 156 | 0.42 | 27.8145695364 | 1.51 | 3.06 | 1.07 | 71924 | 1.98852581 | PR |
| 260 | -0.36 | -15.7205240175 | 2.29 | 3.43 | 1.07 | 121363 | 2.09552832 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 1.93 | 0.06 | 3.21 | 1.92 | 2 | 1.85 | 59000 |
| 1736544540 | 1.87 | -0.02 | -1.06 | 1.87 | 1.94 | 1.83 | 18400 |
| 1736458140 | 1.89 | -0.04 | -2.07 | 1.91 | 2 | 1.85 | 60300 |
| 1736371740 | 1.93 | 0 | 0.00 | 2.04 | 2.07 | 1.91 | 74500 |
| 1736285400 | 1.93 | 0.06 | 3.21 | 1.88 | 2.06 | 1.82 | 107400 |
| 1736198940 | 1.87 | 0.04 | 2.19 | 1.78 | 1.88 | 1.78 | 91400 |
| 1735939740 | 1.83 | 0.04 | 2.23 | 1.84 | 1.85 | 1.74 | 35300 |
| 1735853400 | 1.79 | -0.09 | -4.79 | 1.83 | 1.88 | 1.77 | 29400 |
| 1735594200 | 1.88 | -0.04 | -2.08 | 1.93 | 1.96 | 1.82 | 68400 |
| 1735334940 | 1.92 | -0.07 | -3.52 | 1.95 | 2.05 | 1.92 | 31400 |
| 1735248540 | 1.99 | 0.09 | 4.74 | 1.91 | 2.0299999 | 1.91 | 36500 |
| 1734989340 | 1.9 | -0.09 | -4.52 | 1.99 | 2.04 | 1.9 | 59800 |
| 1734730200 | 1.99 | 0.08 | 4.19 | 1.86 | 2.0099999 | 1.86 | 24700 |
| 1734643800 | 1.91 | 0.02 | 1.06 | 1.9 | 1.94 | 1.84 | 33600 |
| 1734557400 | 1.89 | -0.13 | -6.44 | 2.02 | 2.07 | 1.89 | 33800 |
| 1734470940 | 2.02 | 0 | 0.00 | 2.0299999 | 2.1 | 2.0099999 | 39900 |
| 1734384540 | 2.02 | -0.09 | -4.27 | 2.11 | 2.11 | 2.02 | 20800 |
| 1734125340 | 2.11 | 0.04 | 1.93 | 2.1 | 2.14 | 2.06 | 34900 |
| 1734039000 | 2.07 | -0.04 | -1.90 | 2.1 | 2.2 | 2.06 | 78400 |
| 1733952540 | 2.11 | -0.01 | -0.47 | 2.1 | 2.18 | 2.08 | 80700 |
| 1733866140 | 2.12 | 0.05 | 2.42 | 2.07 | 2.14 | 2.07 | 24200 |
| 1733779740 | 2.07 | -0.06 | -2.82 | 2.14 | 2.18 | 2.06 | 56000 |
| 1733520600 | 2.13 | -0.07 | -3.18 | 2.18 | 2.23 | 2.13 | 36900 |
| 1733434200 | 2.2 | 0.04 | 1.85 | 2.17 | 2.23 | 2.16 | 81300 |
| 1733347800 | 2.16 | 0.02 | 0.93 | 2.13 | 2.18 | 2.12 | 38600 |
| 1733261340 | 2.14 | -0.05 | -2.28 | 2.15 | 2.22 | 2.13 | 94300 |
| 1733174940 | 2.19 | 0.02 | 0.92 | 2.18 | 2.23 | 2.12 | 109500 |
| 1732915740 | 2.17 | -0.07 | -3.13 | 2.22 | 2.31 | 2.13 | 50400 |
| 1732829400 | 2.24 | -0.09 | -3.86 | 2.35 | 2.38 | 2.12 | 54300 |
| 1732743000 | 2.33 | -0.03 | -1.27 | 2.38 | 2.44 | 2.32 | 31900 |
| 1732656600 | 2.36 | 0 | 0.00 | 2.37 | 2.41 | 2.36 | 22300 |
| 1732570140 | 2.36 | 0 | 0.00 | 2.43 | 2.46 | 2.36 | 57500 |
| 1732310940 | 2.36 | -0.08 | -3.28 | 2.45 | 2.45 | 2.36 | 40600 |
| 1732224600 | 2.44 | 0.05 | 2.09 | 2.35 | 2.47 | 2.3 | 77400 |
| 1732051800 | 2.39 | 0.04 | 1.70 | 2.41 | 2.47 | 2.3 | 48100 |
| 1731965340 | 2.35 | -0.12 | -4.86 | 2.47 | 2.5 | 2.35 | 46800 |
| 1731619800 | 2.47 | -0.16 | -6.08 | 2.73 | 2.77 | 2.42 | 219900 |
| 1731533400 | 2.63 | 0.13 | 5.20 | 2.5 | 2.69 | 2.47 | 83200 |
| 1731446940 | 2.5 | -0.06 | -2.34 | 2.57 | 2.64 | 2.45 | 41000 |
| 1731360540 | 2.56 | -0.12 | -4.48 | 2.74 | 2.74 | 2.5099999 | 160900 |
| 1731101400 | 2.68 | 0 | 0.00 | 2.68 | 2.75 | 2.64 | 32100 |
| 1731014940 | 2.68 | -0.06 | -2.19 | 2.73 | 2.77 | 2.58 | 39000 |
| 1730928600 | 2.74 | 0.04 | 1.48 | 2.72 | 2.7799999 | 2.7 | 28200 |
| 1730842200 | 2.7 | -0.04 | -1.46 | 2.79 | 2.8 | 2.7 | 41600 |
| 1730755800 | 2.74 | 0.03 | 1.11 | 2.69 | 2.95 | 2.67 | 102800 |
| 1730496600 | 2.71 | -0.01 | -0.37 | 2.72 | 2.7799999 | 2.65 | 40200 |
| 1730410200 | 2.72 | -0.08 | -2.86 | 2.7799999 | 2.7799999 | 2.72 | 22500 |
| 1730323800 | 2.8 | 0.04 | 1.45 | 2.77 | 2.85 | 2.77 | 24700 |
| 1730237340 | 2.7599999 | -0.05 | -1.78 | 2.83 | 2.87 | 2.7599999 | 21900 |
| 1730151000 | 2.81 | -0.03 | -1.06 | 2.84 | 2.88 | 2.79 | 37800 |
| 1729891800 | 2.84 | -0.06 | -2.07 | 2.9 | 2.91 | 2.83 | 12700 |
| 1729805400 | 2.9 | 0.04 | 1.40 | 2.95 | 2.95 | 2.82 | 50100 |
| 1729719000 | 2.86 | 0.03 | 1.06 | 2.85 | 2.97 | 2.7599999 | 56600 |
| 1729632600 | 2.83 | 0.03 | 1.07 | 2.84 | 2.9 | 2.79 | 51000 |
| 1729546140 | 2.8 | -0.04 | -1.41 | 2.87 | 2.9 | 2.8 | 149300 |
| 1729287000 | 2.84 | 0.19 | 7.17 | 2.71 | 3.06 | 2.69 | 254800 |
| 1729200540 | 2.65 | 0.16 | 6.43 | 2.45 | 2.79 | 2.41 | 246400 |
| 1729114140 | 2.49 | 0.1 | 4.18 | 2.36 | 2.49 | 2.35 | 105900 |
| 1729027740 | 2.39 | 0 | 0.00 | 2.39 | 2.42 | 2.35 | 120000 |
| 1728941340 | 2.39 | 0.05 | 2.14 | 2.37 | 2.43 | 2.31 | 94300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
