Emet Multiestrat Fundo De Invest I Mobiliario Responsab Ltd (EMET11)
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 | -0.23 | -2.44680851064 | 9.4 | 9.97 | 9.17 | 28151 | 9.33788119 | FU |
| 4 | 0.41 | 4.6803652968 | 8.76 | 9.98 | 8.75 | 18104 | 9.29136978 | FU |
| 12 | -0.83 | -8.3 | 10 | 10 | 8.75 | 74071 | 9.94864892 | FU |
| 26 | -1.83 | -16.6363636364 | 11 | 11 | 8.75 | 54447 | 9.97880118 | FU |
| 52 | -1.83 | -16.6363636364 | 11 | 11 | 8.75 | 54447 | 9.97880118 | FU |
| 156 | -1.83 | -16.6363636364 | 11 | 11 | 8.75 | 54447 | 9.97880118 | FU |
| 260 | -1.83 | -16.6363636364 | 11 | 11 | 8.75 | 54447 | 9.97880118 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1737408600 | 9.17 | -0.21 | -2.24 | 9.17 | 9.17 | 9.17 | 10 |
| 1737149340 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1737062940 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1736976540 | 9.38 | 0.08 | 0.86 | 9.89 | 9.89 | 9.38 | 40006 |
| 1736890140 | 9.3 | -0.1 | -1.06 | 9.4 | 9.97 | 9.3 | 44437 |
| 1736803740 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1736544540 | 9.4 | -0.1 | -1.05 | 8.75 | 9.98 | 8.75 | 530 |
| 1736458140 | 9.5 | -0.4 | -4.04 | 9.9 | 9.9 | 9.5 | 3005 |
| 1736371740 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1736285340 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1736198940 | 9.9 | -0.08 | -0.80 | 9.9 | 9.9 | 9.9 | 1 |
| 1735939740 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1735853340 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1735594140 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1735334940 | 9.98 | 0.77 | 8.36 | 9.4 | 9.98 | 9.4 | 16 |
| 1735248540 | 9.21 | -0.75 | -7.53 | 8.76 | 9.7 | 8.76 | 56829 |
| 1734989340 | 9.96 | -0.01 | -0.10 | 9.96 | 9.96 | 9.96 | 50000 |
| 1734730200 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1734643800 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1734557400 | 9.97 | 0.08 | 0.81 | 9.9 | 9.97 | 9.89 | 166602 |
| 1734470940 | 9.89 | -0.08 | -0.80 | 9.98 | 9.98 | 9.89 | 81011 |
| 1734384540 | 9.97 | -0.01 | -0.10 | 9.98 | 9.98 | 9.97 | 130000 |
| 1734125340 | 9.98 | 0.02 | 0.20 | 9.98 | 9.98 | 9.98 | 50000 |
| 1734038940 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1733952540 | 9.96 | 0 | 0.00 | 9.95 | 9.96 | 9.95 | 100000 |
| 1733866140 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 25000 |
| 1733779740 | 9.96 | -0.02 | -0.20 | 9.97 | 9.97 | 9.96 | 20002 |
| 1733520600 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 5000 |
| 1733434200 | 9.98 | 0.28 | 2.89 | 9.98 | 9.98 | 9.98 | 7000 |
| 1733347800 | 9.7 | -0.28 | -2.81 | 9.51 | 9.99 | 9.5 | 5016 |
| 1733261340 | 9.98 | -0.02 | -0.20 | 9.98 | 9.98 | 9.98 | 10000 |
| 1733174940 | 10 | 0.01 | 0.10 | 10 | 10 | 10 | 100 |
| 1732915740 | 9.99 | 0.02 | 0.20 | 9.99 | 9.99 | 9.99 | 50000 |
| 1732829400 | 9.97 | -0.03 | -0.30 | 9.99 | 10 | 9.96 | 80108 |
| 1732743000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 5074 |
| 1732656600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 5 |
| 1732570140 | 10 | 0 | 0.00 | 10 | 10 | 9.5 | 1999 |
| 1732310940 | 10 | 0 | 0.00 | 10 | 10 | 10 | 11 |
| 1732224600 | 10 | 0.01 | 0.10 | 9.99 | 10 | 9.99 | 1550102 |
| 1732051800 | 9.99 | 0.01 | 0.10 | 9.99 | 9.99 | 9.99 | 80000 |
| 1731965340 | 9.98 | -0.02 | -0.20 | 9.99 | 9.99 | 9.98 | 72000 |
| 1731619740 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1731533340 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1731446940 | 10 | 0.02 | 0.20 | 10 | 10 | 10 | 1 |
| 1731360600 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1731101400 | 9.98 | -0.02 | -0.20 | 9.98 | 9.98 | 9.98 | 30000 |
| 1731014940 | 10 | 0 | 0.00 | 9.4 | 10 | 9.4 | 2002 |
| 1730928600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1730842200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 100 |
| 1730755800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1730496600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1730410200 | 10 | 0.01 | 0.10 | 10 | 10 | 10 | 600 |
| 1730323800 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1730237400 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1730151000 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.5 | 39756 |
| 1729891800 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1729805400 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 10210 |
| 1729719000 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1729632600 | 9.99 | -0.01 | -0.10 | 10 | 10 | 9.99 | 231729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
