BRFSG225 Ex:22,5 19/07/2024 (BRFSG225)
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 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 700 |
| 1721338200 | 0.01 | -0.28 | -96.55 | 0.03 | 0.05 | 0.01 | 106700 |
| 1721251800 | 0.29 | 0.04 | 16.00 | 0.37 | 0.45 | 0.16 | 105500 |
| 1721165340 | 0.25 | -0.16 | -39.02 | 0.37 | 0.42 | 0.25 | 82200 |
| 1721079000 | 0.4099999 | 0.0099999 | 2.50 | 0.45 | 0.58 | 0.36 | 89100 |
| 1720819800 | 0.4 | 0.21 | 110.53 | 0.29 | 0.52 | 0.24 | 315100 |
| 1720733400 | 0.19 | -0.18 | -48.65 | 0.42 | 0.42 | 0.19 | 614400 |
| 1720647000 | 0.37 | -0.09 | -19.57 | 0.33 | 0.48 | 0.32 | 719400 |
| 1720560540 | 0.46 | -0.27 | -36.99 | 0.68 | 0.68 | 0.43 | 72900 |
| 1720474200 | 0.73 | -0.17 | -18.89 | 0.73 | 0.83 | 0.59 | 29400 |
| 1720215000 | 0.9 | -0.03 | -3.23 | 1 | 1.16 | 0.86 | 42400 |
| 1720128540 | 0.93 | 0.03 | 3.33 | 0.9 | 1 | 0.87 | 17100 |
| 1720042200 | 0.9 | -0.65 | -41.94 | 1.62 | 1.62 | 0.9 | 55600 |
| 1719955800 | 1.55 | 0.44 | 39.64 | 1.21 | 1.55 | 1.19 | 277700 |
| 1719869400 | 1.11 | 0.15 | 15.63 | 1.2 | 1.2 | 0.83 | 258600 |
| 1719610200 | 0.96 | 0.38 | 65.52 | 0.62 | 1.04 | 0.52 | 240700 |
| 1719523800 | 0.58 | 0.33 | 132.00 | 0.4 | 0.6 | 0.4 | 491700 |
| 1719437400 | 0.25 | 0.01 | 4.17 | 0.26 | 0.26 | 0.25 | 12400 |
| 1719351000 | 0.24 | 0.04 | 20.00 | 0.26 | 0.26 | 0.21 | 4600 |
| 1719264600 | 0.2 | -0.04 | -16.67 | 0.28 | 0.28 | 0.19 | 21300 |
| 1719005400 | 0.24 | 0.05 | 26.32 | 0.2 | 0.24 | 0.2 | 109000 |
| 1718918940 | 0.19 | 0.02 | 11.76 | 0.2 | 0.22 | 0.18 | 13700 |
| 1718832540 | 0.17 | 0.1 | 142.86 | 0.1 | 0.18 | 0.1 | 190100 |
| 1718746200 | 0.07 | 0.04 | 133.33 | 0.04 | 0.07 | 0.04 | 41700 |
| 1718659800 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 24000 |
| 1718400600 | 0.04 | -0.02 | -33.33 | 0.05 | 0.05 | 0.04 | 300 |
| 1718314200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718227800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718141400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718055000 | 0.06 | -0.08 | -57.14 | 0.06 | 0.06 | 0.06 | 2300 |
| 1717795800 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1717709400 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1717623000 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1717536600 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1717450200 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1717191000 | 0.14 | -0.09 | -39.13 | 0.2 | 0.2 | 0.14 | 5100 |
| 1717018140 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1716931740 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1716845340 | 0.23 | 0.02 | 9.52 | 0.24 | 0.25 | 0.23 | 55900 |
| 1716586200 | 0.21 | -0.16 | -43.24 | 0.24 | 0.24 | 0.21 | 2700 |
| 1716499800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1716413400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1716327000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1716240600 | 0.37 | 0.05 | 15.63 | 0.37 | 0.37 | 0.37 | 3300 |
| 1715981400 | 0.32 | 0.06 | 23.08 | 0.32 | 0.32 | 0.32 | 5000 |
| 1715895000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1715808600 | 0.26 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 200 |
| 1715722200 | 0.26 | 0.04 | 18.18 | 0.22 | 0.26 | 0.22 | 300 |
| 1715635800 | 0.22 | 0.01 | 4.76 | 0.2 | 0.22 | 0.2 | 400 |
| 1715376600 | 0.21 | -0.04 | -16.00 | 0.21 | 0.23 | 0.21 | 500 |
| 1715290140 | 0.25 | -0.06 | -19.35 | 0.21 | 0.25 | 0.21 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
