Investimentos Bemge SA (FIGE3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173340 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 0 |
| 1740086940 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 0 |
| 1740000540 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 0 |
| 1739914140 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 0 |
| 1739827740 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 0 |
| 1739568540 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 0 |
| 1739482140 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 0 |
| 1739395740 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 0 |
| 1739309340 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 0 |
| 1739222940 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 0 |
| 1738963740 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 0 |
| 1738877340 | 12.04 | -5 | -29.34 | 12.04 | 12.04 | 12.04 | 2 |
| 1738790940 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1738704540 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1738618140 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1738358940 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1738272540 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1738186140 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1738099740 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1738013340 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1737754140 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1737667740 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1737581340 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1737494940 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1737408540 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1737149340 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1737062940 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1736976540 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1736890140 | 17.04 | -0.01 | -0.06 | 17.04 | 17.04 | 17.04 | 2 |
| 1736803740 | 17.05 | -0.95 | -5.28 | 17.05 | 17.05 | 17.05 | 73 |
| 1736544540 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1736458140 | 18 | 0.99 | 5.82 | 18 | 18 | 18 | 5 |
| 1736371740 | 17.01 | 0.01 | 0.06 | 17.01 | 17.01 | 17.01 | 4 |
| 1736285400 | 17 | 1 | 6.25 | 17 | 17 | 17 | 10 |
| 1736198940 | 16 | 6.45 | 67.54 | 16 | 16 | 16 | 5 |
| 1735939800 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1735853400 | 9.55 | -6.45 | -40.31 | 9.55 | 9.55 | 9.55 | 8 |
| 1735594200 | 16 | 5.99 | 59.84 | 16 | 16 | 16 | 5 |
| 1735335000 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1735248600 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1734989400 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1734730200 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1734643800 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1734557400 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1734471000 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1734384600 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1734125400 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1734039000 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1733952600 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1733866200 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1733779800 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1733520600 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1733434200 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1733347800 | 10.01 | -1.94 | -16.23 | 10.01 | 10.01 | 10.01 | 1 |
| 1733261340 | 11.95 | 2.25 | 23.20 | 11.95 | 11.95 | 11.95 | 9 |
| 1733174940 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1732915740 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1732829340 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1732742940 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1732656540 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1732570140 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
