DELTA DRN (DEAI34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.34 | 0.670986981706 | 348.74 | 357.89 | 342.76 | 71 | 350.81849057 | DR |
| 4 | -44.32 | -11.2089023773 | 395.4 | 399.2 | 342.76 | 25 | 364.68994203 | DR |
| 12 | -45.78 | -11.5355540997 | 396.86 | 415.68 | 342.76 | 31 | 384.29473404 | DR |
| 26 | 126.3 | 56.188272978 | 224.78 | 415.68 | 220 | 36 | 335.068758 | DR |
| 52 | 141.99 | 67.9085561242 | 209.09 | 415.68 | 207.48 | 51 | 284.75846851 | DR |
| 156 | 151.96 | 76.3157894737 | 199.12 | 415.68 | 146.52 | 331 | 195.67220028 | DR |
| 260 | 148.08 | 72.9458128079 | 203 | 415.68 | 105.8 | 412 | 196.9603764 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 351.08 | 0.53 | 0.15 | 353.47 | 353.47 | 351.08 | 6 |
| 1740691800 | 350.55 | 0 | 0.00 | 350.55 | 350.55 | 350.55 | 0 |
| 1740605400 | 350.55 | 0 | 0.00 | 350.55 | 350.55 | 350.55 | 0 |
| 1740519000 | 350.55 | -7.34 | -2.05 | 350.55 | 350.55 | 350.55 | 196 |
| 1740432540 | 357.89 | 15.13 | 4.41 | 355.68 | 357.89 | 355.68 | 12 |
| 1740173400 | 342.76 | -17.96 | -4.98 | 348.74 | 348.74 | 342.76 | 4 |
| 1740087000 | 360.72 | -12.77 | -3.42 | 360.72 | 360.72 | 360.72 | 1 |
| 1740000540 | 373.49 | -2.06 | -0.55 | 373.49 | 373.49 | 373.49 | 3 |
| 1739914200 | 375.55 | 0 | 0.00 | 375.55 | 375.55 | 375.55 | 0 |
| 1739827800 | 375.55 | 0 | 0.00 | 375.55 | 375.55 | 375.55 | 0 |
| 1739568600 | 375.55 | 7.35 | 2.00 | 370.37 | 377.03 | 370.37 | 20 |
| 1739482140 | 368.2 | -2.45 | -0.66 | 370 | 370 | 368.2 | 11 |
| 1739395800 | 370.65 | 0 | 0.00 | 370.65 | 370.65 | 370.65 | 0 |
| 1739309400 | 370.65 | -17.28 | -4.45 | 370.65 | 370.65 | 370.65 | 11 |
| 1739222940 | 387.93 | -7.98 | -2.02 | 387.93 | 387.93 | 387.93 | 1 |
| 1738963800 | 395.91 | -3.29 | -0.82 | 391.1 | 395.96 | 391.1 | 39 |
| 1738877340 | 399.2 | 0 | 0.00 | 399.2 | 399.2 | 399.2 | 0 |
| 1738790940 | 399.2 | 5.15 | 1.31 | 399.2 | 399.2 | 399.2 | 1 |
| 1738704600 | 394.05 | 4.31 | 1.11 | 394.05 | 394.05 | 394.05 | 1 |
| 1738618200 | 389.74 | -3.75 | -0.95 | 389.74 | 389.74 | 389.74 | 1 |
| 1738358940 | 393.49 | -8.82 | -2.19 | 395.4 | 396.84 | 393.27 | 44 |
| 1738272540 | 402.31 | 3.37 | 0.84 | 402.31 | 402.31 | 402.31 | 1 |
| 1738186200 | 398.94 | 0.43 | 0.11 | 398.94 | 398.94 | 398.94 | 1 |
| 1738099740 | 398.51 | 0 | 0.00 | 398.51 | 398.51 | 398.51 | 0 |
| 1738013340 | 398.51 | -5.5 | -1.36 | 398.19 | 398.51 | 398.19 | 7 |
| 1737754200 | 404.01 | 0 | 0.00 | 404.01 | 404.01 | 404.01 | 0 |
| 1737667800 | 404.01 | 0 | 0.00 | 404.01 | 404.01 | 404.01 | 0 |
| 1737581400 | 404.01 | -3.18 | -0.78 | 398.87 | 404.01 | 398.87 | 3 |
| 1737495000 | 407.19 | 5.99 | 1.49 | 407.19 | 407.19 | 407.19 | 50 |
| 1737408600 | 401.2 | 0 | 0.00 | 401.2 | 401.2 | 401.2 | 0 |
| 1737149400 | 401.2 | 1.73 | 0.43 | 401.2 | 401.2 | 401.2 | 2 |
| 1737062940 | 399.47 | -2.05 | -0.51 | 399.84 | 399.84 | 399.47 | 4 |
| 1736976540 | 401.52 | 0 | 0.00 | 401.52 | 401.52 | 401.52 | 0 |
| 1736890140 | 401.52 | 7.97 | 2.03 | 399.33 | 401.52 | 399.33 | 7 |
| 1736803740 | 393.55 | -14.83 | -3.63 | 393.62 | 393.62 | 393.55 | 31 |
| 1736544540 | 408.38 | 32.43 | 8.63 | 399.5 | 415.68 | 397.26 | 399 |
| 1736458140 | 375.95 | 9.31 | 2.54 | 369.45 | 375.95 | 369.45 | 6 |
| 1736371800 | 366.64 | 0 | 0.00 | 366.64 | 366.64 | 366.64 | 0 |
| 1736285400 | 366.64 | 0 | 0.00 | 366.64 | 366.64 | 366.64 | 8 |
| 1736198940 | 366.64 | 2.62 | 0.72 | 366.48 | 366.64 | 366.48 | 3 |
| 1735939800 | 364.02 | 0 | 0.00 | 364.02 | 364.02 | 364.02 | 0 |
| 1735853400 | 364.02 | -10.76 | -2.87 | 374.78 | 374.78 | 364.02 | 19 |
| 1735594200 | 374.78 | -6.13 | -1.61 | 374.78 | 374.78 | 374.78 | 9 |
| 1735334940 | 380.91 | -5.34 | -1.38 | 380.91 | 380.91 | 380.91 | 2 |
| 1735248540 | 386.25 | 7.61 | 2.01 | 382.5 | 386.8 | 382.5 | 62 |
| 1734989340 | 378.64 | 7.38 | 1.99 | 379.12 | 379.91 | 378.02 | 45 |
| 1734730200 | 371.26 | 2.48 | 0.67 | 371.26 | 371.26 | 371.26 | 2 |
| 1734643800 | 368.78 | -11.12 | -2.93 | 368.78 | 368.78 | 368.78 | 4 |
| 1734557400 | 379.9 | 10.92 | 2.96 | 379.9 | 379.9 | 379.9 | 4 |
| 1734470940 | 368.98 | -3.07 | -0.83 | 377 | 377 | 367.87 | 205 |
| 1734384540 | 372.05 | 0.57 | 0.15 | 373.03 | 373.03 | 372.05 | 4 |
| 1734125340 | 371.48 | -3.88 | -1.03 | 371.48 | 371.48 | 371.48 | 1 |
| 1734039000 | 375.36 | -2.48 | -0.66 | 369.89 | 375.36 | 369.89 | 10 |
| 1733952540 | 377.84 | -1.76 | -0.46 | 380.96 | 383.02 | 376.58 | 73 |
| 1733866140 | 379.6 | -11.5 | -2.94 | 378.63 | 379.6 | 378.63 | 2 |
| 1733779800 | 391.1 | 0 | 0.00 | 391.1 | 391.1 | 391.1 | 0 |
| 1733520600 | 391.1 | -12.94 | -3.20 | 396.86 | 396.86 | 391.1 | 7 |
| 1733434200 | 404.04 | 23.19 | 6.09 | 402.09 | 404.04 | 402.09 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
