Cripto20 Empci (CRPT11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.21897810219 | 13.7 | 14.21 | 12.48 | 4522 | 13.27761201 | FU |
| 4 | -1.44 | -9.53011250827 | 15.11 | 15.3 | 12.48 | 4881 | 14.24739474 | FU |
| 12 | -0.95 | -6.49794801642 | 14.62 | 15.99 | 12.48 | 4618 | 14.41268275 | FU |
| 26 | 3.6 | 35.7497517378 | 10.07 | 16.96 | 8.52 | 8826 | 12.58830612 | FU |
| 52 | 7.05 | 106.495468278 | 6.62 | 16.96 | 5 | 5843 | 11.4606251 | FU |
| 156 | 4.34 | 46.5166130761 | 9.33 | 16.96 | 4.3 | 6958 | 8.24053237 | FU |
| 260 | 4.34 | 46.5166130761 | 9.33 | 16.96 | 4.3 | 6958 | 8.24053237 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819800 | 13.67 | -0.33 | -2.36 | 14.03 | 14.21 | 13.67 | 4805 |
| 1720733400 | 14 | 0.65 | 4.87 | 13.38 | 14 | 13.3 | 1584 |
| 1720647000 | 13.35 | -0.02 | -0.15 | 12.81 | 14.04 | 12.81 | 3504 |
| 1720560540 | 13.37 | 0.32 | 2.45 | 13.45 | 13.5 | 12.95 | 3354 |
| 1720474200 | 13.05 | -0.15 | -1.14 | 13.2 | 13.38 | 12.85 | 4055 |
| 1720215000 | 13.2 | -0.52 | -3.79 | 13.7 | 13.7 | 12.48 | 10112 |
| 1720128540 | 13.72 | -0.49 | -3.45 | 13.9 | 13.91 | 13.39 | 5388 |
| 1720042200 | 14.21 | -0.58 | -3.92 | 14.72 | 14.91 | 13.95 | 4458 |
| 1719955800 | 14.79 | 0.01 | 0.07 | 14.81 | 14.81 | 14.6 | 1737 |
| 1719869400 | 14.78 | 0.17 | 1.16 | 14.61 | 14.95 | 14.5 | 6762 |
| 1719610200 | 14.61 | 0.01 | 0.07 | 14.4 | 14.8 | 14.4 | 1927 |
| 1719523800 | 14.6 | 0.25 | 1.74 | 14.22 | 14.96 | 14.22 | 5012 |
| 1719437400 | 14.35 | 0.21 | 1.49 | 14.14 | 14.7 | 14.07 | 4816 |
| 1719351000 | 14.14 | 0.44 | 3.21 | 13.86 | 14.41 | 13.86 | 4014 |
| 1719264600 | 13.7 | -0.85 | -5.84 | 14.51 | 14.55 | 13.7 | 6272 |
| 1719005400 | 14.55 | -0.08 | -0.55 | 14.63 | 14.78 | 14.51 | 3069 |
| 1718918940 | 14.63 | -0.36 | -2.40 | 14.99 | 14.99 | 14.51 | 3921 |
| 1718832540 | 14.99 | 0.5 | 3.45 | 14.44 | 14.99 | 14.44 | 2300 |
| 1718746200 | 14.49 | -0.49 | -3.27 | 14.95 | 14.97 | 14.1 | 3130 |
| 1718659800 | 14.98 | -0.03 | -0.20 | 15.01 | 15.25 | 14.8 | 17699 |
| 1718400600 | 15.01 | -0.1 | -0.66 | 15.11 | 15.3 | 14.9 | 4500 |
| 1718314200 | 15.11 | -0.03 | -0.20 | 15.1 | 15.4 | 15.1 | 1922 |
| 1718227800 | 15.14 | -0.12 | -0.79 | 15.3 | 15.9 | 15.14 | 4877 |
| 1718141400 | 15.26 | -0.6 | -3.78 | 15.86 | 15.86 | 15.06 | 4219 |
| 1718055000 | 15.86 | 0.16 | 1.02 | 15.75 | 15.99 | 15.71 | 1601 |
| 1717795800 | 15.7 | 0.02 | 0.13 | 15.94 | 15.97 | 15.3 | 6428 |
| 1717709400 | 15.68 | -0.18 | -1.13 | 15.86 | 15.97 | 15 | 4138 |
| 1717622940 | 15.86 | 0.46 | 2.99 | 15.7 | 15.93 | 15.7 | 3613 |
| 1717536600 | 15.4 | 0.04 | 0.26 | 15.36 | 15.85 | 14.98 | 9698 |
| 1717450200 | 15.36 | 0 | 0.00 | 15.4 | 15.79 | 15.36 | 5985 |
| 1717191000 | 15.36 | 0.03 | 0.20 | 15.37 | 15.99 | 15.33 | 1773 |
| 1717018140 | 15.33 | 0.05 | 0.33 | 15.28 | 15.36 | 15.1 | 1531 |
| 1716931740 | 15.28 | -0.47 | -2.98 | 15.95 | 15.96 | 15.14 | 3943 |
| 1716845340 | 15.75 | 0.55 | 3.62 | 15.24 | 15.9 | 15.24 | 2817 |
| 1716586200 | 15.2 | -0.1 | -0.65 | 15.06 | 15.25 | 15.04 | 7968 |
| 1716499800 | 15.3 | 0.14 | 0.92 | 15.2 | 15.4 | 15.09 | 4793 |
| 1716413340 | 15.16 | 0.01 | 0.07 | 15.15 | 15.54 | 15.06 | 4159 |
| 1716327000 | 15.15 | 0.68 | 4.70 | 14.8 | 15.79 | 14.6 | 13773 |
| 1716240600 | 14.47 | 0.14 | 0.98 | 14.33 | 15.01 | 14.3 | 4406 |
| 1715981400 | 14.33 | 0.35 | 2.50 | 13.99 | 14.33 | 13.9 | 3954 |
| 1715895000 | 13.98 | 0.08 | 0.58 | 13.95 | 14 | 13.85 | 3242 |
| 1715808600 | 13.9 | 0.69 | 5.22 | 13.59 | 13.96 | 13.59 | 10043 |
| 1715722200 | 13.21 | -0.48 | -3.51 | 13.6 | 13.6 | 13.21 | 1389 |
| 1715635800 | 13.69 | 0.02 | 0.15 | 13.6 | 13.7 | 13.3 | 3344 |
| 1715376600 | 13.67 | 0.05 | 0.37 | 13.65 | 13.7 | 13.01 | 3729 |
| 1715290140 | 13.62 | 0.03 | 0.22 | 13.27 | 13.65 | 13.26 | 2272 |
| 1715203800 | 13.59 | -0.01 | -0.07 | 13.65 | 13.65 | 13.31 | 2024 |
| 1715117400 | 13.6 | 0.06 | 0.44 | 13.54 | 13.75 | 13.45 | 3645 |
| 1715031000 | 13.54 | 0.28 | 2.11 | 13.37 | 13.59 | 13.2 | 1320 |
| 1714771800 | 13.26 | 0.58 | 4.57 | 13 | 13.39 | 12.5 | 4967 |
| 1714685400 | 12.68 | -0.22 | -1.71 | 13.75 | 13.75 | 12.5 | 7941 |
| 1714512600 | 12.9 | -0.85 | -6.18 | 13.38 | 13.38 | 12.8 | 8708 |
| 1714426200 | 13.75 | -0.14 | -1.01 | 13.89 | 13.89 | 13.55 | 3516 |
| 1714167000 | 13.89 | -0.1 | -0.71 | 13.71 | 14.02 | 13.71 | 1308 |
| 1714080540 | 13.99 | 0.03 | 0.21 | 13.96 | 14.14 | 13.71 | 1448 |
| 1713994200 | 13.96 | -0.4 | -2.79 | 14.36 | 14.46 | 13.7 | 3244 |
| 1713907800 | 14.36 | -0.09 | -0.62 | 14.45 | 14.59 | 14.26 | 5983 |
| 1713821340 | 14.45 | 0.45 | 3.21 | 14.2 | 14.6 | 14.2 | 1724 |
| 1713562200 | 14 | -0.36 | -2.51 | 14.62 | 14.8 | 14 | 8804 |
| 1713475800 | 14.36 | 1.21 | 9.20 | 13.36 | 14.39 | 13.36 | 7157 |
| 1713389400 | 13.15 | -0.55 | -4.01 | 13.7 | 14.01 | 13.15 | 9221 |
| 1713302940 | 13.7 | -0.22 | -1.58 | 14.01 | 14.1 | 13.7 | 24830 |
| 1713216600 | 13.92 | -0.48 | -3.33 | 14.59 | 14.6 | 13.92 | 10836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
