Hash (HASH11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -2.00729927007 | 54.8 | 55.8 | 52.92 | 481082 | 54.19228304 | FU |
| 4 | -0.11 | -0.204422969708 | 53.81 | 58.33 | 52.92 | 466934 | 55.55732888 | FU |
| 12 | -0.3 | -0.555555555556 | 54 | 58.33 | 45.45 | 480825 | 52.55984584 | FU |
| 26 | 20.5 | 61.7469879518 | 33.2 | 58.33 | 30.6 | 621359 | 47.28572196 | FU |
| 52 | 30.79 | 134.395460498 | 22.91 | 58.33 | 20.16 | 469717 | 39.82052032 | FU |
| 156 | 24.59 | 84.4726897973 | 29.11 | 69.04 | 14.83 | 720242 | 34.88728846 | FU |
| 260 | 1.7 | 3.26923076923 | 52 | 69.04 | 14.83 | 793254 | 35.66859571 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 53.69 | -0.41 | -0.76 | 53.35 | 53.99 | 52.92 | 429572 |
| 1718918940 | 54.1 | -0.14 | -0.26 | 54.7 | 54.7 | 53.73 | 428484 |
| 1718832540 | 54.24 | 0.42 | 0.78 | 54.1 | 54.88 | 54.05 | 362911 |
| 1718746200 | 53.82 | -1.08 | -1.97 | 54.5 | 54.69 | 53.1 | 774865 |
| 1718659800 | 54.9 | 0.72 | 1.33 | 54.3 | 55.8 | 53.9 | 445835 |
| 1718400600 | 54.18 | -0.36 | -0.66 | 54.8 | 55.27 | 53.25 | 393314 |
| 1718314200 | 54.54 | -1.48 | -2.64 | 55.76 | 56.27 | 54.42 | 333340 |
| 1718227800 | 56.02 | 1.02 | 1.85 | 56.57 | 57.58 | 55.45 | 592961 |
| 1718141400 | 55 | -1.99 | -3.49 | 55.39 | 55.39 | 54.02 | 689475 |
| 1718055000 | 56.99 | 0.18 | 0.32 | 56.81 | 57.67 | 56.77 | 401544 |
| 1717795800 | 56.81 | -0.39 | -0.68 | 57.73 | 58.19 | 55.4 | 495574 |
| 1717709400 | 57.2 | -0.94 | -1.62 | 58.25 | 58.3 | 57.17 | 324474 |
| 1717622940 | 58.14 | 0.74 | 1.29 | 57.78 | 58.33 | 57.31 | 468768 |
| 1717536600 | 57.4 | 1.48 | 2.65 | 56 | 57.78 | 55.93 | 684147 |
| 1717450200 | 55.92 | 0.97 | 1.77 | 56.6 | 57.12 | 55.46 | 441381 |
| 1717191000 | 54.95 | 0.27 | 0.49 | 55.8 | 56.33 | 54.3 | 455849 |
| 1717018140 | 54.68 | -0.35 | -0.64 | 55.16 | 55.3 | 54.41 | 240882 |
| 1716931740 | 55.03 | -0.97 | -1.73 | 55.45 | 55.45 | 54.2 | 371754 |
| 1716845340 | 56 | 1 | 1.82 | 55.5 | 56.88 | 55.4 | 594744 |
| 1716586200 | 55 | 0.93 | 1.72 | 53.81 | 55.32 | 53.79 | 371435 |
| 1716499800 | 54.07 | -1.11 | -2.01 | 55.32 | 55.54 | 53.58 | 518605 |
| 1716413340 | 55.18 | 0.24 | 0.44 | 55 | 55.8 | 54.8 | 515717 |
| 1716327000 | 54.94 | 0.88 | 1.63 | 55.66 | 55.91 | 54.29 | 944396 |
| 1716240600 | 54.06 | 3.16 | 6.21 | 51.5 | 54.46 | 50.6 | 639005 |
| 1715981400 | 50.9 | 1.65 | 3.35 | 50.3 | 51.18 | 50.1 | 385091 |
| 1715895000 | 49.25 | -1.05 | -2.09 | 50.14 | 50.24 | 49.02 | 241029 |
| 1715808600 | 50.3 | 3.3 | 7.02 | 48.37 | 50.55 | 48.28 | 478250 |
| 1715722200 | 47 | -1.37 | -2.83 | 47.51 | 47.74 | 46.85 | 242429 |
| 1715635800 | 48.37 | 1.17 | 2.48 | 48.17 | 48.7 | 48 | 249720 |
| 1715376600 | 47.2 | -0.99 | -2.05 | 48.52 | 48.75 | 46.63 | 296667 |
| 1715290140 | 48.19 | 0.84 | 1.77 | 47.45 | 48.62 | 47.32 | 284385 |
| 1715203800 | 47.35 | -0.73 | -1.52 | 47.98 | 48.08 | 47.22 | 218013 |
| 1715117400 | 48.08 | -0.29 | -0.60 | 48.5 | 48.75 | 47.99 | 304712 |
| 1715031000 | 48.37 | 0.29 | 0.60 | 48.55 | 49.11 | 48 | 258636 |
| 1714771800 | 48.08 | 1.97 | 4.27 | 46.65 | 48.08 | 46.65 | 531676 |
| 1714685400 | 46.11 | -0.79 | -1.68 | 46 | 46.43 | 45.45 | 422871 |
| 1714512600 | 46.9 | -2.17 | -4.42 | 47.9 | 48.29 | 46.71 | 629788 |
| 1714426200 | 49.07 | -0.37 | -0.75 | 48.95 | 49.39 | 48.09 | 305784 |
| 1714167000 | 49.44 | -0.95 | -1.89 | 49.87 | 49.99 | 49 | 219671 |
| 1714080540 | 50.39 | 0.41 | 0.82 | 49.63 | 50.57 | 49.09 | 557843 |
| 1713994200 | 49.98 | -1.42 | -2.76 | 51.55 | 51.83 | 49.66 | 434890 |
| 1713907800 | 51.4 | -0.72 | -1.38 | 51.73 | 52.14 | 51.09 | 303667 |
| 1713821340 | 52.12 | 1.9 | 3.78 | 51.58 | 52.13 | 51.25 | 386541 |
| 1713562200 | 50.22 | 0.13 | 0.26 | 51 | 51.23 | 49.5 | 542469 |
| 1713475800 | 50.09 | 2.09 | 4.35 | 48.9 | 50.6 | 48.83 | 470562 |
| 1713389400 | 48 | -2.05 | -4.10 | 49.75 | 49.75 | 47.17 | 660199 |
| 1713302940 | 50.05 | 0.2 | 0.40 | 49.93 | 50.3 | 49 | 542904 |
| 1713216600 | 49.85 | -1.95 | -3.76 | 51.55 | 52.06 | 49 | 785049 |
| 1712957400 | 51.8 | -2.61 | -4.80 | 54.5 | 54.71 | 50.3 | 783603 |
| 1712870940 | 54.41 | 0.36 | 0.67 | 54.24 | 54.65 | 53.72 | 483537 |
| 1712784540 | 54.05 | 1.17 | 2.21 | 52.38 | 54.1 | 52.01 | 480721 |
| 1712698140 | 52.88 | -2.32 | -4.20 | 54.79 | 54.79 | 52.35 | 628736 |
| 1712611740 | 55.2 | 3.12 | 5.99 | 54.95 | 55.53 | 54.52 | 945821 |
| 1712352600 | 52.08 | -0.07 | -0.13 | 51.5 | 52.5 | 50.92 | 415278 |
| 1712266140 | 52.15 | 1.65 | 3.27 | 51.32 | 53 | 51.32 | 533977 |
| 1712179740 | 50.5 | -0.45 | -0.88 | 51.05 | 52.06 | 50.5 | 364702 |
| 1712093400 | 50.95 | -2.89 | -5.37 | 50.95 | 51.46 | 50.24 | 1000988 |
| 1712006940 | 53.84 | -0.36 | -0.66 | 54 | 54.29 | 52.74 | 527336 |
| 1711661400 | 54.2 | 1.8 | 3.44 | 53.57 | 54.6 | 53.45 | 769286 |
| 1711574940 | 52.4 | -1.03 | -1.93 | 54.24 | 54.69 | 52.27 | 703582 |
| 1711488540 | 53.43 | -0.63 | -1.17 | 54.1 | 54.5 | 53 | 680418 |
| 1711402140 | 54.06 | 4.66 | 9.43 | 51.5 | 54.07 | 50.85 | 1248084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
