Mobly S.A. (MBLY3F)
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 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 2.07 | 0 | 0.00 | 2.07 | 2.16 | 2.07 | 728 |
| 1718918940 | 2.07 | -0.02 | -0.96 | 2.12 | 2.15 | 2.07 | 1179 |
| 1718832540 | 2.09 | -0.03 | -1.42 | 2.11 | 2.14 | 2.07 | 523 |
| 1718746200 | 2.12 | -0.01 | -0.47 | 2.11 | 2.16 | 2.07 | 895 |
| 1718659800 | 2.13 | 0.05 | 2.40 | 2.05 | 2.13 | 2.05 | 326 |
| 1718400600 | 2.08 | 0.02 | 0.97 | 2.09 | 2.14 | 2.07 | 575 |
| 1718314200 | 2.06 | -0.07 | -3.29 | 2.08 | 2.14 | 2.06 | 231 |
| 1718227800 | 2.13 | 0.02 | 0.95 | 2.18 | 2.19 | 2.08 | 624 |
| 1718141400 | 2.11 | 0.02 | 0.96 | 2.13 | 2.13 | 2.1 | 83 |
| 1718055000 | 2.09 | -0.13 | -5.86 | 2.15 | 2.18 | 2.05 | 1540 |
| 1717795800 | 2.22 | 0 | 0.00 | 2.23 | 2.24 | 2.15 | 939 |
| 1717709400 | 2.22 | 0.01 | 0.45 | 2.22 | 2.22 | 2.15 | 354 |
| 1717622940 | 2.21 | 0.03 | 1.38 | 2.19 | 2.21 | 2.11 | 723 |
| 1717536600 | 2.18 | -0.04 | -1.80 | 2.16 | 2.2799999 | 2.13 | 1252 |
| 1717450200 | 2.22 | 0.11 | 5.21 | 2.11 | 2.23 | 2.1 | 789 |
| 1717191000 | 2.11 | -0.01 | -0.47 | 2.06 | 2.19 | 2.06 | 587 |
| 1717018140 | 2.12 | 0.07 | 3.41 | 2.16 | 2.16 | 2.1 | 117 |
| 1716931740 | 2.05 | 0.06 | 3.02 | 2.13 | 2.16 | 2.05 | 423 |
| 1716845340 | 1.99 | -0.07 | -3.40 | 2.13 | 2.13 | 1.99 | 472 |
| 1716586200 | 2.06 | 0 | 0.00 | 2.12 | 2.12 | 2.0299999 | 583 |
| 1716499800 | 2.06 | -0.04 | -1.90 | 2.18 | 2.18 | 2.06 | 946 |
| 1716413340 | 2.1 | -0.07 | -3.23 | 2.17 | 2.2 | 2.1 | 791 |
| 1716327000 | 2.17 | -0.01 | -0.46 | 2.18 | 2.23 | 2.17 | 673 |
| 1716240600 | 2.18 | -0.05 | -2.24 | 2.18 | 2.27 | 2.18 | 887 |
| 1715981400 | 2.23 | -0.04 | -1.76 | 2.27 | 2.34 | 2.23 | 607 |
| 1715895000 | 2.27 | 0.13 | 6.07 | 2.14 | 2.27 | 2.1 | 1327 |
| 1715808600 | 2.14 | 0.03 | 1.42 | 2.0299999 | 2.18 | 2.0299999 | 1133 |
| 1715722200 | 2.11 | 0.02 | 0.96 | 2.09 | 2.11 | 2.07 | 328 |
| 1715635800 | 2.09 | -0.1 | -4.57 | 2.06 | 2.13 | 2.0299999 | 499 |
| 1715376600 | 2.19 | 0.09 | 4.29 | 2.11 | 2.19 | 2.0299999 | 773 |
| 1715290140 | 2.1 | -0.17 | -7.49 | 2.24 | 2.24 | 2.06 | 1362 |
| 1715203800 | 2.27 | -0.02 | -0.87 | 2.29 | 2.33 | 2.22 | 531 |
| 1715117400 | 2.29 | -0.02 | -0.87 | 2.37 | 2.39 | 2.29 | 957 |
| 1715031000 | 2.31 | -0.14 | -5.71 | 2.42 | 2.42 | 2.31 | 2018 |
| 1714771800 | 2.45 | 0.19 | 8.41 | 2.38 | 2.45 | 2.25 | 778 |
| 1714685400 | 2.2599999 | -0.08 | -3.42 | 2.32 | 2.32 | 2.25 | 866 |
| 1714512600 | 2.34 | 0.01 | 0.43 | 2.38 | 2.39 | 2.27 | 900 |
| 1714426200 | 2.33 | -0.03 | -1.27 | 2.36 | 2.37 | 2.31 | 153 |
| 1714167000 | 2.36 | 0.11 | 4.89 | 2.27 | 2.36 | 2.27 | 704 |
| 1714080540 | 2.25 | -0.13 | -5.46 | 2.2599999 | 2.2799999 | 2.16 | 1155 |
| 1713994200 | 2.38 | 0.01 | 0.42 | 2.35 | 2.4 | 2.2599999 | 1591 |
| 1713907800 | 2.37 | -0.07 | -2.87 | 2.44 | 2.44 | 2.37 | 903 |
| 1713821340 | 2.44 | 0.13 | 5.63 | 2.34 | 2.44 | 2.34 | 413 |
| 1713562200 | 2.31 | -0.02 | -0.86 | 2.2599999 | 2.4 | 2.2599999 | 703 |
| 1713475800 | 2.33 | 0.07 | 3.10 | 2.29 | 2.36 | 2.29 | 474 |
| 1713389400 | 2.2599999 | 0.03 | 1.35 | 2.17 | 2.32 | 2.17 | 763 |
| 1713302940 | 2.23 | 0.14 | 6.70 | 2.08 | 2.23 | 2.02 | 925 |
| 1713216600 | 2.09 | -0.11 | -5.00 | 2.21 | 2.21 | 2.09 | 859 |
| 1712957400 | 2.2 | -0.13 | -5.58 | 2.3 | 2.3 | 2.14 | 1638 |
| 1712870940 | 2.33 | 0.05 | 2.19 | 2.36 | 2.5 | 2.2799999 | 1127 |
| 1712784540 | 2.2799999 | -0.11 | -4.60 | 2.4 | 2.45 | 2.2799999 | 939 |
| 1712698140 | 2.39 | -0.05 | -2.05 | 2.45 | 2.45 | 2.39 | 620 |
| 1712611740 | 2.44 | 0 | 0.00 | 2.39 | 2.48 | 2.37 | 660 |
| 1712352600 | 2.44 | 0.17 | 7.49 | 2.2799999 | 2.45 | 2.2799999 | 1972 |
| 1712266140 | 2.27 | 0.1 | 4.61 | 2.24 | 2.31 | 2.23 | 884 |
| 1712179740 | 2.17 | 0.06 | 2.84 | 2.08 | 2.23 | 2.08 | 917 |
| 1712093400 | 2.11 | -0.07 | -3.21 | 2.13 | 2.22 | 2.1 | 1050 |
| 1712006940 | 2.18 | 0.04 | 1.87 | 2.1 | 2.18 | 2.1 | 604 |
| 1711661400 | 2.14 | 0 | 0.00 | 2.15 | 2.19 | 2.1 | 671 |
| 1711574940 | 2.14 | -0.14 | -6.14 | 2.31 | 2.31 | 2.07 | 2599 |
| 1711488540 | 2.2799999 | -0.03 | -1.30 | 2.42 | 2.43 | 2.2799999 | 584 |
| 1711402140 | 2.31 | -0.05 | -2.12 | 2.4 | 2.43 | 2.31 | 938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
