Cemepe Invests Sa (MAPT4)
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 | -0.28 | -4.85268630849 | 5.77 | 5.77 | 5.49 | 400 | 5.49 | PR |
| 4 | 0.49 | 9.8 | 5 | 5.77 | 5 | 300 | 5.32666667 | PR |
| 12 | 0.4 | 7.85854616896 | 5.09 | 5.77 | 4.99 | 540 | 5.07222222 | PR |
| 26 | 0.47 | 9.3625498008 | 5.02 | 6.7 | 4.4 | 558 | 5.47845771 | PR |
| 52 | 0.49 | 9.8 | 5 | 49 | 4.08 | 2427 | 8.2334374 | PR |
| 156 | -16.15 | -74.6303142329 | 21.64 | 49 | 4.08 | 2098 | 8.34937816 | PR |
| 260 | -24.51 | -81.7 | 30 | 100 | 4.08 | 1807 | 20.21840929 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594140 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1735334940 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1735248540 | 5.49 | 0.49 | 9.80 | 5.7699999 | 5.7699999 | 5.49 | 400 |
| 1734989340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734730140 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734643740 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734557340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734470940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734384540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734125340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734038940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733952540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733866140 | 5 | 0.01 | 0.20 | 5 | 5 | 5 | 200 |
| 1733779800 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1733520600 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1733434200 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1733347800 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1733261400 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1733175000 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1732915800 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1732829400 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1732743000 | 4.99 | -0.01 | -0.20 | 4.99 | 4.99 | 4.99 | 100 |
| 1732656540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732570140 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732310940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732224540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732051740 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731965340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731619740 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731533340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731446940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731360540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731101340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731014940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1730928540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1730842140 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1730755740 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1730496540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1730410140 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1730323740 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1730237340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1800 |
| 1730151000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729891800 | 5 | 0.6 | 13.64 | 5.09 | 5.09 | 5 | 200 |
| 1729805400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729719000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729632600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729546200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729287000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729200600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729114200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729027800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728941400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728682200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728595800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728509400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728423000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728336600 | 4.4 | -0.1 | -2.22 | 4.4 | 4.4 | 4.4 | 100 |
| 1728077340 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727990940 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727904540 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
