Citigroup DBN MB (CTGP34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.84 | -4.16544441185 | 68.18 | 68.22 | 64.49 | 11366 | 66.35168485 | DR |
| 4 | -13.37 | -16.9864057934 | 78.71 | 84.96 | 64.49 | 7740 | 73.43729865 | DR |
| 12 | -3.66 | -5.30434782609 | 69 | 86.41 | 64.49 | 9625 | 76.95658115 | DR |
| 26 | 11.44 | 21.2244897959 | 53.9 | 86.41 | 53.34 | 13437 | 68.53681131 | DR |
| 52 | 16.89 | 34.8606811146 | 48.45 | 86.41 | 47.31 | 12762 | 62.27423025 | DR |
| 156 | 19.67 | 43.0698489161 | 45.67 | 86.41 | 31.84 | 11508 | 48.64918849 | DR |
| 260 | -146.54 | -69.1617896923 | 211.88 | 297.86 | 31.84 | 8794 | 54.36616516 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 65.34 | -0.18 | -0.27 | 65.64 | 65.75 | 64.64 | 6344 |
| 1741901400 | 65.519999 | -0.11 | -0.17 | 66.29 | 66.78 | 64.54 | 2545 |
| 1741814940 | 65.629999 | -0.14 | -0.21 | 66.48 | 66.98 | 64.93 | 2942 |
| 1741728600 | 65.769999 | 0.24 | 0.37 | 65.45 | 65.95 | 64.5 | 2932 |
| 1741642140 | 65.53 | -2.33 | -3.43 | 67.86 | 67.86 | 64.489999 | 28787 |
| 1741382940 | 67.86 | -0.64 | -0.93 | 68.18 | 68.22 | 65.72 | 19624 |
| 1741296540 | 68.5 | -1.12 | -1.61 | 69.29 | 69.29 | 67.45 | 4548 |
| 1741210140 | 69.62 | -7.79 | -10.06 | 77.41 | 77.41 | 69.39 | 1362 |
| 1740778200 | 77.41 | 0.84 | 1.10 | 77.4 | 77.96 | 76.49 | 6254 |
| 1740691740 | 76.57 | 0.13 | 0.17 | 77.65 | 77.78 | 76.57 | 635 |
| 1740605400 | 76.44 | 1.09 | 1.45 | 75.28 | 77.31 | 74.89 | 1889 |
| 1740519000 | 75.35 | -0.5 | -0.66 | 75.85 | 76.14 | 73.6 | 2521 |
| 1740432540 | 75.85 | -1.13 | -1.47 | 75.76 | 76.72 | 74.6 | 5141 |
| 1740173400 | 76.98 | -0.04 | -0.05 | 76.66 | 77.8 | 76.15 | 5061 |
| 1740087000 | 77.02 | -2.83 | -3.54 | 79.61 | 79.88 | 76.75 | 7778 |
| 1740000540 | 79.85 | -0.07 | -0.09 | 80.34 | 80.47 | 79.25 | 2327 |
| 1739914140 | 79.92 | -0.75 | -0.93 | 80.48 | 80.5 | 79.24 | 5650 |
| 1739827800 | 80.67 | 0.59 | 0.74 | 79.66 | 84.96 | 78.98 | 37436 |
| 1739568600 | 80.08 | 1.37 | 1.74 | 78.71 | 80.46 | 78.45 | 1880 |
| 1739482140 | 78.71 | 0.41 | 0.52 | 79.09 | 79.09 | 77.75 | 1753 |
| 1739395740 | 78.3 | -0.15 | -0.19 | 77.75 | 78.3 | 76.94 | 1731 |
| 1739309400 | 78.45 | 0.15 | 0.19 | 78.3 | 78.45 | 77.13 | 4034 |
| 1739222940 | 78.3 | -0.66 | -0.84 | 79.09 | 79.16 | 77.32 | 3161 |
| 1738963800 | 78.96 | -0.64 | -0.80 | 79.65 | 79.65 | 78.6 | 4731 |
| 1738877340 | 79.6 | 2.38 | 3.08 | 75.67 | 79.6 | 75.67 | 6833 |
| 1738790940 | 77.22 | 1.52 | 2.01 | 76.36 | 77.22 | 75.6 | 6842 |
| 1738704600 | 75.7 | -2.3 | -2.95 | 77.48 | 77.48 | 75.52 | 14779 |
| 1738618200 | 78 | -1.39 | -1.75 | 79.39 | 79.39 | 75.68 | 3704 |
| 1738358940 | 79.39 | -2.6 | -3.17 | 81.98 | 81.98 | 77.22 | 46301 |
| 1738272540 | 81.99 | 3.22 | 4.09 | 78.8 | 85 | 77.3 | 16151 |
| 1738186200 | 78.77 | 0.69 | 0.88 | 78.32 | 79.76 | 78.19 | 2510 |
| 1738099740 | 78.08 | -1.39 | -1.75 | 79.75 | 80.27 | 77.76 | 2779 |
| 1738013340 | 79.47 | -0.81 | -1.01 | 80.44 | 80.44 | 78.91 | 14133 |
| 1737754200 | 80.28 | -0.35 | -0.43 | 80.38 | 80.7 | 79.95 | 9043 |
| 1737667740 | 80.63 | 0.25 | 0.31 | 81.05 | 81.87 | 80.38 | 19279 |
| 1737581400 | 80.38 | -1.85 | -2.25 | 81.5 | 81.76 | 80.38 | 3157 |
| 1737495000 | 82.23 | 1.61 | 2.00 | 81.24 | 82.23 | 80.87 | 35193 |
| 1737408600 | 80.62 | -0.38 | -0.47 | 82.84 | 86.41 | 80.62 | 12644 |
| 1737149400 | 81 | 1.91 | 2.41 | 79.7 | 81.15 | 79.07 | 2342 |
| 1737062940 | 79.09 | 0.16 | 0.20 | 78.75 | 79.09 | 78.1 | 2366 |
| 1736976540 | 78.93 | 4.85 | 6.55 | 75.65 | 79.5 | 73.4 | 65866 |
| 1736890140 | 74.08 | 0.31 | 0.42 | 72.36 | 74.46 | 72.36 | 2508 |
| 1736803740 | 73.77 | 0.77 | 1.05 | 72.28 | 73.91 | 72.28 | 488 |
| 1736544540 | 73 | -0.31 | -0.42 | 74.05 | 74.05 | 72.13 | 1408 |
| 1736458140 | 73.31 | -1.06 | -1.43 | 74.49 | 74.49 | 73.31 | 200 |
| 1736371740 | 74.37 | -0.66 | -0.88 | 74.8 | 75.56 | 72.1 | 19727 |
| 1736285400 | 75.03 | 0.86 | 1.16 | 74.17 | 75.66 | 73.47 | 31772 |
| 1736198940 | 74.17 | 0.76 | 1.04 | 74.08 | 75.04 | 73.12 | 25519 |
| 1735939740 | 73.41 | 1.52 | 2.11 | 72.68 | 73.41 | 71.76 | 2951 |
| 1735853400 | 71.89 | -1 | -1.37 | 73.76 | 73.76 | 71.35 | 4135 |
| 1735594200 | 72.89 | -0.48 | -0.65 | 73.37 | 73.37 | 71.85 | 1562 |
| 1735334940 | 73.37 | -0.28 | -0.38 | 74.1 | 74.1 | 72.8 | 1185 |
| 1735248540 | 73.65 | 1.25 | 1.73 | 72.56 | 73.65 | 72.56 | 1388 |
| 1734989340 | 72.4 | 1.56 | 2.20 | 70.62 | 72.4 | 70.48 | 1055 |
| 1734730200 | 70.84 | 0.76 | 1.08 | 69 | 71.15 | 68.64 | 758 |
| 1734643800 | 70.08 | -1.74 | -2.42 | 71 | 71.61 | 69.52 | 3574 |
| 1734557400 | 71.82 | -0.75 | -1.03 | 73.18 | 73.61 | 71.44 | 4365 |
| 1734470940 | 72.57 | -0.56 | -0.77 | 73.13 | 73.46 | 72.04 | 3059 |
| 1734384540 | 73.13 | 1.29 | 1.80 | 71.96 | 73.13 | 71.36 | 993 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
