Cemepe Invests Sa (MAPT4)
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 | 0.95 | 17.2727272727 | 5.5 | 6.45 | 5.5 | 250 | 5.69 | PR |
| 4 | 1.43 | 28.4860557769 | 5.02 | 6.7 | 4.93 | 913 | 5.97684932 | PR |
| 12 | -1.55 | -19.375 | 8 | 8 | 4.82 | 1153 | 5.99122449 | PR |
| 26 | -4.05 | -38.5714285714 | 10.5 | 13.01 | 4.08 | 3075 | 7.27767477 | PR |
| 52 | -1.49 | -18.765743073 | 7.94 | 49 | 4.08 | 2823 | 8.36531083 | PR |
| 156 | -33.55 | -83.875 | 40 | 49 | 4.08 | 2344 | 8.70577662 | PR |
| 260 | 3.96 | 159.036144578 | 2.49 | 249.01 | 2.49 | 2502 | 29.61177965 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1722029400 | 6.45 | 0.95 | 17.27 | 6.45 | 6.45 | 6.45 | 100 |
| 1721943000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721856600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721770200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721683800 | 5.5 | -0.67 | -10.86 | 5.5 | 5.5 | 5.5 | 400 |
| 1721424600 | 6.17 | 0.07 | 1.15 | 6.4 | 6.7 | 6.17 | 2900 |
| 1721338200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1721251800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1721165400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1721079000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1720819800 | 6.1 | -0.18 | -2.87 | 6.28 | 6.49 | 6.1 | 1600 |
| 1720733400 | 6.28 | 0.38 | 6.44 | 5.89 | 6.3 | 5.89 | 1100 |
| 1720647000 | 5.9 | 0.88 | 17.53 | 5.5 | 5.9 | 5.5 | 300 |
| 1720560600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1720474200 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1720215000 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1720128600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1720042200 | 5.0199999 | 0.09 | 1.83 | 5.03 | 5.03 | 5.0199999 | 200 |
| 1719955800 | 4.93 | -0.55 | -10.04 | 5.0199999 | 5.0199999 | 4.93 | 700 |
| 1719869400 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1719610200 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 100 |
| 1719523800 | 5.48 | 0.07 | 1.29 | 5.48 | 5.48 | 5.48 | 100 |
| 1719437400 | 5.41 | -0.19 | -3.39 | 5.41 | 5.41 | 5.41 | 600 |
| 1719351000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1719264600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 100 |
| 1719005400 | 5.6 | 0.78 | 16.18 | 5.21 | 6.1 | 5.21 | 1600 |
| 1718918940 | 4.82 | -0.18 | -3.60 | 4.82 | 4.83 | 4.82 | 900 |
| 1718832540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 800 |
| 1718746200 | 5 | 0.15 | 3.09 | 4.92 | 5 | 4.92 | 300 |
| 1718659800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1718400600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1718314200 | 4.85 | -0.25 | -4.90 | 5 | 5 | 4.83 | 500 |
| 1718227800 | 5.1 | 0.1 | 2.00 | 5 | 5.57 | 5 | 1900 |
| 1718141400 | 5 | -0.2 | -3.85 | 5 | 5 | 5 | 200 |
| 1718055000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1717795800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1717709400 | 5.2 | -0.1 | -1.89 | 5.5599999 | 5.5599999 | 5.2 | 1900 |
| 1717622940 | 5.3 | -0.46 | -7.99 | 5.33 | 5.54 | 5.3 | 1500 |
| 1717536600 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1717450200 | 5.76 | -0.07 | -1.20 | 5.42 | 5.76 | 5.4 | 800 |
| 1717191000 | 5.83 | -0.07 | -1.19 | 5.9 | 5.9 | 5.83 | 300 |
| 1717018140 | 5.9 | -0.6 | -9.23 | 5.62 | 5.9 | 5.62 | 1600 |
| 1716931740 | 6.5 | -0.1 | -1.52 | 6.5 | 6.5 | 6.5 | 100 |
| 1716845340 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1716586140 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1716499740 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1716413340 | 6.6 | 0.69 | 11.68 | 5.91 | 6.6 | 5.3099999 | 7500 |
| 1716327000 | 5.91 | -0.71 | -10.73 | 6.5 | 6.5 | 5.9 | 4100 |
| 1716240600 | 6.62 | 0.62 | 10.33 | 6.5 | 6.66 | 6.5 | 600 |
| 1715981400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 200 |
| 1715895000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1715808600 | 6 | -0.25 | -4.00 | 6 | 6 | 6 | 200 |
| 1715722140 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715635740 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715376540 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715290140 | 6.25 | -0.4 | -6.02 | 6.61 | 6.61 | 6.25 | 900 |
| 1715203800 | 6.65 | 0.15 | 2.31 | 6.5 | 6.75 | 6.5 | 700 |
| 1715117400 | 6.5 | -0.46 | -6.61 | 6.51 | 6.7 | 6.47 | 1900 |
| 1715031000 | 6.96 | -0.54 | -7.20 | 8 | 8 | 6.55 | 2500 |
| 1714771800 | 7.5 | 0 | 0.00 | 7 | 7.99 | 7 | 1800 |
| 1714685400 | 7.5 | -0.5 | -6.25 | 7.5 | 7.5 | 7.5 | 100 |
| 1714512600 | 8 | -0.22 | -2.68 | 8.3699999 | 8.3699999 | 7.9 | 3300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
