Mobly S.A. (MBLY3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 8.90410958904 | 1.46 | 1.6 | 1.46 | 275100 | 1.52843039 | CS |
| 4 | 0.1 | 6.71140939597 | 1.49 | 1.63 | 1.38 | 182265 | 1.50760184 | CS |
| 12 | -0.37 | -18.8775510204 | 1.96 | 2.21 | 1.33 | 196996 | 1.71554231 | CS |
| 26 | -1.33 | -45.5479452055 | 2.92 | 3.3 | 1.33 | 491850 | 2.40826726 | CS |
| 52 | -0.38 | -19.2893401015 | 1.97 | 3.3 | 1.33 | 564968 | 2.33092091 | CS |
| 156 | -4.68 | -74.6411483254 | 6.27 | 6.93 | 1.33 | 1084906 | 3.0926159 | CS |
| 260 | -24.41 | -93.8846153846 | 26 | 28.33 | 1.33 | 927905 | 4.3772829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 1.59 | 0.05 | 3.25 | 1.57 | 1.6 | 1.52 | 192900 |
| 1738272540 | 1.54 | 0.02 | 1.32 | 1.49 | 1.58 | 1.49 | 551600 |
| 1738186200 | 1.52 | 0.02 | 1.33 | 1.5 | 1.53 | 1.47 | 111600 |
| 1738099740 | 1.5 | -0.01 | -0.66 | 1.53 | 1.53 | 1.49 | 20300 |
| 1738013340 | 1.51 | -0.03 | -1.95 | 1.54 | 1.55 | 1.49 | 429000 |
| 1737754200 | 1.54 | 0.03 | 1.99 | 1.46 | 1.55 | 1.46 | 263000 |
| 1737667740 | 1.51 | 0.03 | 2.03 | 1.49 | 1.51 | 1.44 | 516500 |
| 1737581400 | 1.48 | -0.03 | -1.99 | 1.51 | 1.51 | 1.44 | 105600 |
| 1737495000 | 1.51 | 0.01 | 0.67 | 1.47 | 1.54 | 1.44 | 150600 |
| 1737408600 | 1.5 | -0.02 | -1.32 | 1.53 | 1.61 | 1.46 | 285100 |
| 1737149400 | 1.52 | -0.07 | -4.40 | 1.59 | 1.6 | 1.52 | 42800 |
| 1737062940 | 1.59 | 0 | 0.00 | 1.56 | 1.62 | 1.53 | 44300 |
| 1736976540 | 1.59 | 0 | 0.00 | 1.59 | 1.6299999 | 1.55 | 101800 |
| 1736890140 | 1.59 | 0.05 | 3.25 | 1.51 | 1.59 | 1.49 | 79600 |
| 1736803740 | 1.54 | 0.11 | 7.69 | 1.43 | 1.55 | 1.3899999 | 196500 |
| 1736544540 | 1.43 | -0.02 | -1.38 | 1.44 | 1.49 | 1.3799999 | 168400 |
| 1736458140 | 1.45 | 0 | 0.00 | 1.44 | 1.45 | 1.41 | 207400 |
| 1736371740 | 1.45 | -0.01 | -0.68 | 1.43 | 1.45 | 1.42 | 86400 |
| 1736285400 | 1.46 | 0.02 | 1.39 | 1.45 | 1.47 | 1.43 | 99400 |
| 1736198940 | 1.44 | 0.03 | 2.13 | 1.42 | 1.44 | 1.41 | 71900 |
| 1735939740 | 1.41 | -0.09 | -6.00 | 1.49 | 1.49 | 1.41 | 113500 |
| 1735853400 | 1.5 | -0.07 | -4.46 | 1.56 | 1.56 | 1.5 | 20900 |
| 1735594200 | 1.57 | 0.09 | 6.08 | 1.46 | 1.57 | 1.41 | 306000 |
| 1735334940 | 1.48 | 0.12 | 8.82 | 1.37 | 1.48 | 1.34 | 241600 |
| 1735248540 | 1.36 | -0.07 | -4.90 | 1.5 | 1.5 | 1.36 | 312900 |
| 1734989340 | 1.43 | -0.07 | -4.67 | 1.51 | 1.51 | 1.37 | 368300 |
| 1734730200 | 1.5 | 0.03 | 2.04 | 1.47 | 1.51 | 1.43 | 60700 |
| 1734643800 | 1.47 | 0.02 | 1.38 | 1.47 | 1.52 | 1.33 | 242100 |
| 1734557400 | 1.45 | -0.11 | -7.05 | 1.52 | 1.61 | 1.4 | 98400 |
| 1734470940 | 1.56 | 0.01 | 0.65 | 1.56 | 1.59 | 1.51 | 91900 |
| 1734384540 | 1.55 | -0.04 | -2.52 | 1.62 | 1.62 | 1.55 | 40400 |
| 1734125340 | 1.59 | -0.02 | -1.24 | 1.61 | 1.65 | 1.58 | 46100 |
| 1734039000 | 1.61 | -0.05 | -3.01 | 1.68 | 1.68 | 1.58 | 192800 |
| 1733952540 | 1.66 | -0.03 | -1.78 | 1.7 | 1.73 | 1.61 | 267500 |
| 1733866140 | 1.69 | -0.03 | -1.74 | 1.8 | 1.8 | 1.69 | 179700 |
| 1733779740 | 1.72 | -0.05 | -2.82 | 1.79 | 1.83 | 1.72 | 132900 |
| 1733520600 | 1.77 | -0.09 | -4.84 | 1.86 | 1.86 | 1.76 | 199100 |
| 1733434200 | 1.86 | 0.06 | 3.33 | 1.85 | 1.93 | 1.81 | 870500 |
| 1733347800 | 1.8 | -0.06 | -3.23 | 1.86 | 1.87 | 1.8 | 112600 |
| 1733261340 | 1.86 | -0.01 | -0.53 | 1.86 | 1.88 | 1.84 | 87400 |
| 1733174940 | 1.87 | -0.09 | -4.59 | 1.91 | 1.99 | 1.86 | 175900 |
| 1732915740 | 1.96 | 0.06 | 3.16 | 1.93 | 1.96 | 1.81 | 407800 |
| 1732829400 | 1.9 | -0.27 | -12.44 | 2.16 | 2.16 | 1.9 | 270000 |
| 1732743000 | 2.17 | -0.02 | -0.91 | 2.21 | 2.21 | 2.07 | 165000 |
| 1732656600 | 2.19 | -0.01 | -0.45 | 2.18 | 2.2 | 2.13 | 147000 |
| 1732570140 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.15 | 91600 |
| 1732310940 | 2.2 | 0.02 | 0.92 | 2.18 | 2.21 | 2.13 | 192900 |
| 1732224600 | 2.18 | 0.09 | 4.31 | 2.08 | 2.19 | 2.02 | 128500 |
| 1732051800 | 2.09 | 0.01 | 0.48 | 2.08 | 2.09 | 1.99 | 144200 |
| 1731965340 | 2.08 | -0.01 | -0.48 | 2.09 | 2.09 | 2.02 | 141600 |
| 1731619800 | 2.09 | 0 | 0.00 | 2.09 | 2.1 | 2.0099999 | 180100 |
| 1731533400 | 2.09 | -0.01 | -0.48 | 2.06 | 2.11 | 2.05 | 142200 |
| 1731446940 | 2.1 | 0.05 | 2.44 | 2.0299999 | 2.11 | 1.99 | 759100 |
| 1731360540 | 2.05 | 0.1 | 5.13 | 1.96 | 2.05 | 1.95 | 82500 |
| 1731101400 | 1.95 | -0.02 | -1.02 | 1.96 | 1.98 | 1.94 | 92300 |
| 1731014940 | 1.97 | -0.11 | -5.29 | 2.05 | 2.09 | 1.97 | 185000 |
| 1730928600 | 2.08 | 0.09 | 4.52 | 1.99 | 2.08 | 1.94 | 368300 |
| 1730842200 | 1.99 | 0.08 | 4.19 | 1.94 | 1.99 | 1.9 | 322400 |
| 1730755800 | 1.91 | -0.18 | -8.61 | 2.12 | 2.16 | 1.72 | 4593800 |
| 1730496600 | 2.09 | -0.05 | -2.34 | 2.14 | 2.14 | 2.09 | 168300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
