Sparta Infra (JURO11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 1.28075497135 | 89.01 | 90.74 | 86.2 | 87066 | 88.19055586 | FU |
| 4 | -3.05 | -3.27253218884 | 93.2 | 95.76 | 86.2 | 69425 | 91.14397157 | FU |
| 12 | -11.75 | -11.5309126595 | 101.9 | 103.72 | 84.51 | 84967 | 94.15957758 | FU |
| 26 | -17.45 | -16.217472119 | 107.6 | 108.57 | 84.51 | 70423 | 99.96774916 | FU |
| 52 | -15.97 | -15.0490011308 | 106.12 | 113.54 | 84.51 | 61686 | 103.19643844 | FU |
| 156 | -11.72 | -11.5048591342 | 101.87 | 113.54 | 84.51 | 30633 | 103.52364875 | FU |
| 260 | -12.68 | -12.3310318001 | 102.83 | 113.54 | 84.51 | 29590 | 103.52321411 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 90.47 | 2.24 | 2.54 | 88.38 | 90.47 | 88.23 | 79512 |
| 1738272540 | 88.23 | 1.47 | 1.69 | 86.76 | 88.43 | 86.2 | 127522 |
| 1738186200 | 86.76 | -0.89 | -1.02 | 87.35 | 87.63 | 86.5 | 70356 |
| 1738099740 | 87.65 | -0.82 | -0.93 | 88.47 | 90.74 | 87.35 | 88331 |
| 1738013340 | 88.47 | -1.52 | -1.69 | 88.5 | 89.9 | 88.01 | 82214 |
| 1737754200 | 89.99 | 0.49 | 0.55 | 89.01 | 90 | 88.2 | 66905 |
| 1737667740 | 89.5 | -0.5 | -0.56 | 90 | 90.39 | 89.2 | 72002 |
| 1737581400 | 90 | -0.65 | -0.72 | 90.1 | 90.9 | 89.89 | 80124 |
| 1737495000 | 90.65 | -0.45 | -0.49 | 91.05 | 91.47 | 90.1 | 73212 |
| 1737408600 | 91.1 | -0.07 | -0.08 | 91.3 | 92 | 91.09 | 75103 |
| 1737149400 | 91.17 | -1.43 | -1.54 | 92.53 | 92.53 | 91.02 | 86168 |
| 1737062940 | 92.6 | -0.02 | -0.02 | 92.62 | 92.96 | 91.77 | 72714 |
| 1736976540 | 92.62 | -0.92 | -0.98 | 93.54 | 94.12 | 92.05 | 105934 |
| 1736890140 | 93.54 | -1.66 | -1.74 | 95.3 | 95.76 | 93.51 | 59977 |
| 1736803740 | 95.2 | 0.1 | 0.11 | 95.1 | 95.5 | 94.16 | 62822 |
| 1736544540 | 95.1 | 0.42 | 0.44 | 94.68 | 95.17 | 93.7 | 40712 |
| 1736458140 | 94.68 | -0.12 | -0.13 | 94.8 | 95.41 | 94.4 | 43593 |
| 1736371740 | 94.8 | 0.19 | 0.20 | 95.19 | 95.74 | 94.8 | 42585 |
| 1736285400 | 94.61 | 0.78 | 0.83 | 93.9 | 95.15 | 93.61 | 50328 |
| 1736198940 | 93.83 | 0.25 | 0.27 | 93.58 | 93.99 | 92.66 | 51007 |
| 1735939740 | 93.58 | 0.08 | 0.09 | 93.2 | 94.33 | 92.97 | 36891 |
| 1735853400 | 93.5 | 0.01 | 0.01 | 92.98 | 94.99 | 91.67 | 49044 |
| 1735594200 | 93.49 | -0.01 | -0.01 | 93.15 | 94.19 | 93.04 | 47202 |
| 1735334940 | 93.5 | -0.73 | -0.77 | 94.23 | 95.36 | 93.45 | 83064 |
| 1735248540 | 94.23 | -0.36 | -0.38 | 94.59 | 95 | 93.8 | 64569 |
| 1734989340 | 94.59 | 1.47 | 1.58 | 92.21 | 94.82 | 92.21 | 76022 |
| 1734730200 | 93.12 | 4.93 | 5.59 | 88.19 | 93.5 | 86.03 | 139533 |
| 1734643800 | 88.19 | 2.09 | 2.43 | 86.09 | 88.8 | 84.51 | 170974 |
| 1734557400 | 86.1 | -2.78 | -3.13 | 88.88 | 88.88 | 86.1 | 142426 |
| 1734470940 | 88.88 | -2.4 | -2.63 | 91.28 | 91.64 | 88.54 | 171306 |
| 1734384540 | 91.28 | -0.84 | -0.91 | 92.05 | 92.22 | 91 | 93506 |
| 1734125340 | 92.12 | -0.58 | -0.63 | 92.5 | 94.22 | 91.91 | 101136 |
| 1734039000 | 92.7 | -1.17 | -1.25 | 93.5 | 93.5 | 92 | 104330 |
| 1733952540 | 93.87 | 1.56 | 1.69 | 92.1 | 94.22 | 92.1 | 93369 |
| 1733866140 | 92.31 | -1.07 | -1.15 | 93.4 | 94.32 | 92.1 | 98160 |
| 1733779740 | 93.38 | -1.43 | -1.51 | 95.75 | 95.79 | 92.91 | 125973 |
| 1733520600 | 94.81 | 1.91 | 2.06 | 92.9 | 96.47 | 92.88 | 130698 |
| 1733434200 | 92.9 | -1.38 | -1.46 | 94.61 | 94.61 | 92 | 150175 |
| 1733347800 | 94.28 | -3.72 | -3.80 | 98 | 98.01 | 94 | 129810 |
| 1733261340 | 98 | 0.49 | 0.50 | 97.8 | 99.37 | 97.57 | 101721 |
| 1733174940 | 97.51 | -3.79 | -3.74 | 100.51 | 100.95 | 97.27 | 123919 |
| 1732915740 | 101.3 | 0.3 | 0.30 | 101 | 102.49 | 100.25 | 84182 |
| 1732829400 | 101 | -0.2 | -0.20 | 101.2 | 102 | 100.6 | 81802 |
| 1732743000 | 101.2 | -1.22 | -1.19 | 102.96 | 103.33 | 100.3 | 86914 |
| 1732656600 | 102.42 | 0.42 | 0.41 | 102 | 103.37 | 101.7 | 72368 |
| 1732570140 | 102 | -0.76 | -0.74 | 102.8 | 103.72 | 102 | 62698 |
| 1732310940 | 102.76 | 0.56 | 0.55 | 102.2 | 102.9 | 101.69 | 57526 |
| 1732224600 | 102.2 | -1.18 | -1.14 | 103.33 | 103.33 | 101.08 | 105887 |
| 1732051800 | 103.38 | 1.32 | 1.29 | 102.06 | 103.59 | 101.1 | 85418 |
| 1731965340 | 102.06 | 0.38 | 0.37 | 101.68 | 102.43 | 101.16 | 54550 |
| 1731619800 | 101.68 | 1.23 | 1.22 | 100.43 | 102.13 | 100.21 | 75767 |
| 1731533400 | 100.45 | -0.75 | -0.74 | 101.14 | 101.3 | 100.45 | 52856 |
| 1731446940 | 101.2 | -0.32 | -0.32 | 101.52 | 101.93 | 101 | 56030 |
| 1731360540 | 101.52 | -0.78 | -0.76 | 102.35 | 102.63 | 101.3 | 66139 |
| 1731101400 | 102.3 | 0.4 | 0.39 | 101.9 | 102.79 | 101.85 | 60655 |
| 1731014940 | 101.9 | 0.3 | 0.30 | 101.6 | 102.44 | 101.51 | 45352 |
| 1730928600 | 101.6 | -0.58 | -0.57 | 102.72 | 102.72 | 101.56 | 53491 |
| 1730842200 | 102.18 | -0.87 | -0.84 | 103.05 | 103.23 | 102.05 | 55964 |
| 1730755800 | 103.05 | -0.61 | -0.59 | 103.41 | 103.74 | 102.51 | 52841 |
| 1730496600 | 103.66 | -0.64 | -0.61 | 103.25 | 103.84 | 103.08 | 49486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
