Cemepe Invests Sa (MAPT3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 4.21 | 4.21 | 4.21 | 500 | 4.21 | CS |
| 12 | 0 | 0 | 4.21 | 4.23 | 4.21 | 256 | 4.21521739 | CS |
| 26 | -2.79 | -39.8571428571 | 7 | 7.08 | 4.1 | 600 | 5.38333333 | CS |
| 52 | -24.19 | -85.176056338 | 28.4 | 38 | 4.1 | 1013 | 7.58337171 | CS |
| 156 | -33.29 | -88.7733333333 | 37.5 | 38 | 4.1 | 961 | 7.87543089 | CS |
| 260 | -45.8 | -91.5816836633 | 50.01 | 50.01 | 4.1 | 903 | 8.31207063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496540 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1730410140 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1730323740 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1730237340 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1730150940 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1729891740 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1729805340 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1729718940 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1729632540 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1729546140 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1729286940 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1729200540 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1729114140 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1729027740 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 500 |
| 1728941400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1728682200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1728595800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1728509400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1728423000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1728336600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1728077400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1727991000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1727904600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1727818200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1727731800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1727472600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1727386200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1727299800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1727213400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1727127000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1726867800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1726781400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1726695000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1726608600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1726522200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1726263000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1726176600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1726090200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1726003800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1725917400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 400 |
| 1725658140 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1725571740 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1725485340 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1725398940 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1725312540 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1725053340 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1724966940 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1724880540 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1724794140 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1724707740 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 100 |
| 1724448540 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1724362140 | 4.21 | -0.02 | -0.47 | 4.21 | 4.21 | 4.21 | 100 |
| 1724275740 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 100 |
| 1724189340 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 200 |
| 1724102940 | 4.23 | 0.02 | 0.48 | 4.23 | 4.23 | 4.23 | 300 |
| 1723843800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 200 |
| 1723757400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1723671000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1723584600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1723498200 | 4.21 | 0.01 | 0.24 | 4.21 | 4.21 | 4.21 | 400 |
| 1723239000 | 4.2 | -0.3 | -6.67 | 4.2 | 4.2 | 4.2 | 200 |
| 1723152600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1723066200 | 4.5 | 0.25 | 5.88 | 4.79 | 5 | 4.5 | 500 |
| 1722949200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1722862800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
