Bombril Sa (ex Bombril Cirio Sa) (BOBR4F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1722374940 | 2.0299999 | 0.05 | 2.53 | 1.98 | 2.0299999 | 1.98 | 170 |
| 1722288600 | 1.98 | -0.03 | -1.49 | 2.04 | 2.06 | 1.98 | 210 |
| 1722029400 | 2.0099999 | -0.02 | -0.99 | 2.02 | 2.0299999 | 2 | 413 |
| 1721943000 | 2.0299999 | 0.02 | 1.00 | 2 | 2.07 | 2 | 147 |
| 1721856600 | 2.0099999 | 0 | 0.00 | 2.04 | 2.06 | 2 | 263 |
| 1721770140 | 2.0099999 | -0.05 | -2.43 | 2.07 | 2.08 | 2.0099999 | 338 |
| 1721683800 | 2.06 | 0.02 | 0.98 | 2.07 | 2.1 | 2.0299999 | 420 |
| 1721424600 | 2.04 | -0.01 | -0.49 | 2.06 | 2.13 | 2.04 | 300 |
| 1721338200 | 2.05 | -0.06 | -2.84 | 2.12 | 2.12 | 2.05 | 315 |
| 1721251800 | 2.11 | 0.03 | 1.44 | 2.08 | 2.13 | 2.08 | 161 |
| 1721165340 | 2.08 | 0 | 0.00 | 2.05 | 2.15 | 2.05 | 720 |
| 1721079000 | 2.08 | 0 | 0.00 | 2.09 | 2.1 | 2.04 | 393 |
| 1720819800 | 2.08 | 0.03 | 1.46 | 2.05 | 2.11 | 2.05 | 117 |
| 1720733400 | 2.05 | 0 | 0.00 | 2.06 | 2.08 | 2.0299999 | 520 |
| 1720647000 | 2.05 | -0.01 | -0.49 | 2.06 | 2.07 | 2.04 | 168 |
| 1720560540 | 2.06 | 0 | 0.00 | 2.06 | 2.07 | 2.04 | 52 |
| 1720474200 | 2.06 | -0.01 | -0.48 | 2.06 | 2.1 | 2.04 | 438 |
| 1720215000 | 2.07 | 0.04 | 1.97 | 2.07 | 2.09 | 2.05 | 304 |
| 1720128540 | 2.0299999 | 0.02 | 1.00 | 2.02 | 2.05 | 2 | 266 |
| 1720042200 | 2.0099999 | -0.02 | -0.99 | 2 | 2.05 | 2 | 197 |
| 1719955800 | 2.0299999 | 0.02 | 1.00 | 2.05 | 2.05 | 2 | 282 |
| 1719869400 | 2.0099999 | -0.02 | -0.99 | 2.0099999 | 2.04 | 1.99 | 264 |
| 1719610200 | 2.0299999 | 0.02 | 1.00 | 2.0299999 | 2.04 | 2 | 205 |
| 1719523800 | 2.0099999 | 0.01 | 0.50 | 1.99 | 2.04 | 1.99 | 176 |
| 1719437400 | 2 | -0.02 | -0.99 | 2.05 | 2.08 | 2 | 206 |
| 1719351000 | 2.02 | 0 | 0.00 | 2.0299999 | 2.05 | 2 | 252 |
| 1719264600 | 2.02 | -0.02 | -0.98 | 2.05 | 2.08 | 2.02 | 149 |
| 1719005400 | 2.04 | 0.01 | 0.49 | 2.0099999 | 2.09 | 2.0099999 | 203 |
| 1718918940 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.07 | 2 | 366 |
| 1718832540 | 2.04 | 0.02 | 0.99 | 2.02 | 2.04 | 2.0099999 | 89 |
| 1718746200 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.0299999 | 1.99 | 383 |
| 1718659800 | 2.0299999 | 0.01 | 0.50 | 2.04 | 2.04 | 2 | 325 |
| 1718400600 | 2.02 | -0.04 | -1.94 | 2.07 | 2.13 | 2 | 68 |
| 1718314200 | 2.06 | 0.03 | 1.48 | 2 | 2.14 | 2 | 371 |
| 1718227800 | 2.0299999 | -0.04 | -1.93 | 2.0299999 | 2.08 | 2.0299999 | 70 |
| 1718141400 | 2.07 | 0.06 | 2.99 | 2.11 | 2.11 | 2.0099999 | 175 |
| 1718055000 | 2.0099999 | -0.08 | -3.83 | 2.09 | 2.09 | 2.0099999 | 152 |
| 1717795800 | 2.09 | 0.03 | 1.46 | 2.1 | 2.12 | 2.08 | 113 |
| 1717709400 | 2.06 | -0.05 | -2.37 | 2.06 | 2.11 | 2.0099999 | 315 |
| 1717622940 | 2.11 | -0.02 | -0.94 | 2.11 | 2.14 | 2.07 | 438 |
| 1717536600 | 2.13 | 0.05 | 2.40 | 2.05 | 2.13 | 2.05 | 387 |
| 1717450200 | 2.08 | -0.04 | -1.89 | 2.13 | 2.13 | 2.05 | 277 |
| 1717191000 | 2.12 | 0.02 | 0.95 | 2.14 | 2.14 | 2.1 | 311 |
| 1717018140 | 2.1 | -0.01 | -0.47 | 2.06 | 2.16 | 2.06 | 232 |
| 1716931740 | 2.11 | -0.03 | -1.40 | 2.1 | 2.16 | 2.08 | 328 |
| 1716845340 | 2.14 | -0.02 | -0.93 | 2.16 | 2.16 | 2.11 | 299 |
| 1716586200 | 2.16 | 0.03 | 1.41 | 2.14 | 2.22 | 2.13 | 142 |
| 1716499800 | 2.13 | 0 | 0.00 | 2.19 | 2.22 | 2.13 | 193 |
| 1716413340 | 2.13 | -0.04 | -1.84 | 2.12 | 2.18 | 2.12 | 306 |
| 1716327000 | 2.17 | -0.02 | -0.91 | 2.14 | 2.21 | 2.14 | 162 |
| 1716240600 | 2.19 | 0.07 | 3.30 | 2.13 | 2.23 | 2.08 | 1174 |
| 1715981400 | 2.12 | -0.01 | -0.47 | 2.25 | 2.25 | 2.07 | 292 |
| 1715895000 | 2.13 | 0.01 | 0.47 | 2.13 | 2.15 | 2.1 | 421 |
| 1715808600 | 2.12 | 0 | 0.00 | 2.18 | 2.21 | 2.1 | 953 |
| 1715722200 | 2.12 | -0.08 | -3.64 | 2.2 | 2.2 | 2.12 | 129 |
| 1715635800 | 2.2 | 0.03 | 1.38 | 2.18 | 2.2 | 2.13 | 241 |
| 1715376600 | 2.17 | 0.01 | 0.46 | 2.16 | 2.2 | 2.13 | 135 |
| 1715290140 | 2.16 | -0.02 | -0.92 | 2.18 | 2.2 | 2.16 | 90 |
| 1715203800 | 2.18 | -0.02 | -0.91 | 2.21 | 2.22 | 2.17 | 274 |
| 1715117400 | 2.2 | 0.02 | 0.92 | 2.18 | 2.24 | 2.18 | 271 |
| 1715031000 | 2.18 | -0.05 | -2.24 | 2.22 | 2.23 | 2.17 | 704 |
| 1714771800 | 2.23 | 0.02 | 0.90 | 2.22 | 2.23 | 2.17 | 485 |
| 1714685400 | 2.21 | -0.01 | -0.45 | 2.2599999 | 2.2599999 | 2.17 | 766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
