Cemepe Invests Sa (MAPT3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.65 | 3.65 | 3.65 | 500 | 3.65 | CS |
| 4 | -0.25 | -6.41025641026 | 3.9 | 3.9 | 3.65 | 300 | 3.69166667 | CS |
| 12 | -0.15 | -3.94736842105 | 3.8 | 4.05 | 3.55 | 180 | 3.72777778 | CS |
| 26 | -0.56 | -13.3016627078 | 4.21 | 5.5 | 3.55 | 325 | 3.98846154 | CS |
| 52 | -2.36 | -39.2678868552 | 6.01 | 10.98 | 3.55 | 846 | 6.29222727 | CS |
| 156 | -33.85 | -90.2666666667 | 37.5 | 38 | 3.55 | 909 | 7.74534591 | CS |
| 260 | -46.36 | -92.7014597081 | 50.01 | 50.01 | 3.55 | 859 | 8.16936335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1742506200 | 3.65 | -0.25 | -6.41 | 3.65 | 3.65 | 3.65 | 500 |
| 1742419800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1742333400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1742247000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1741987800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1741901400 | 3.9 | -0.15 | -3.70 | 3.9 | 3.9 | 3.9 | 100 |
| 1741815000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1741728600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1741642200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1741383000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1741296600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1741210200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740778200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740691800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740605400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740519000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740432600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740173400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740087000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740000600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1739914200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1739827800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1739568600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1739482200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1739395800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1739309400 | 4.05 | 0.5 | 14.08 | 4.05 | 4.05 | 4.05 | 100 |
| 1739222940 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738963740 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738877340 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738790940 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738704540 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738618140 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738358940 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738272540 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738186140 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738099740 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738013340 | 3.55 | -0.25 | -6.58 | 3.55 | 3.55 | 3.55 | 100 |
| 1737754140 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737667740 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737581340 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737494940 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737408540 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737149340 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737062940 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736976540 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 100 |
| 1736859600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736773200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736514000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736427600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736341200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736254800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736168400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1735909200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1735822800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1735563600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1735304400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1735218000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734958800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
