MGLUS165 Ex:16,4 19/07/2024 (MGLUS165)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 5.79 | 0.16 | 2.84 | 5.28 | 5.79 | 5.28 | 2067 |
| 1718918940 | 5.63 | 0.34 | 6.43 | 4.7699999 | 5.79 | 4.7699999 | 7143 |
| 1718832540 | 5.29 | 0.69 | 15.00 | 5.35 | 5.35 | 5.25 | 1510 |
| 1718746200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1718659800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1718400600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1718314200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1718227800 | 4.6 | 0.63 | 15.87 | 4.6 | 4.6 | 4.6 | 3 |
| 1718141400 | 3.97 | -0.96 | -19.47 | 4.08 | 4.1 | 3.97 | 3101 |
| 1718055000 | 4.93 | 0.33 | 7.17 | 4.9 | 5.1 | 4.9 | 1593 |
| 1717795800 | 4.6 | 0.7 | 17.95 | 4.2 | 4.6 | 4.2 | 333 |
| 1717709400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1717623000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1717536600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1717450200 | 3.9 | -0.5 | -11.36 | 3.9 | 3.9 | 3.9 | 1 |
| 1717191000 | 4.4 | 0.22 | 5.26 | 5 | 5 | 4.4 | 421 |
| 1717018140 | 4.18 | 0.64 | 18.08 | 4 | 4.2 | 3.71 | 1182 |
| 1716931740 | 3.54 | -0.46 | -11.50 | 4 | 4 | 3.54 | 51130 |
| 1716845340 | 4 | 3.67 | 1,112.12 | 4.49 | 4.49 | 4 | 30300 |
| 1716586200 | 0.33 | 0.09 | 37.50 | 0.3 | 0.33 | 0.3 | 40600 |
| 1716499800 | 0.24 | 0.03 | 14.29 | 0.22 | 0.24 | 0.22 | 2300 |
| 1716413340 | 0.21 | 0.02 | 10.53 | 0.19 | 0.21 | 0.19 | 3300 |
| 1716327000 | 0.19 | 0.03 | 18.75 | 0.19 | 0.19 | 0.19 | 82700 |
| 1716240600 | 0.16 | 0.01 | 6.67 | 0.15 | 0.16 | 0.14 | 58200 |
| 1715981400 | 0.15 | -0.02 | -11.76 | 0.15 | 0.15 | 0.14 | 21000 |
| 1715895000 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 100 |
| 1715808600 | 0.17 | 0 | 0.00 | 0.18 | 0.18 | 0.17 | 14000 |
| 1715722200 | 0.17 | -0.04 | -19.05 | 0.19 | 0.19 | 0.16 | 10500 |
| 1715635800 | 0.21 | 0 | 0.00 | 0.19 | 0.21 | 0.19 | 21500 |
| 1715376600 | 0.21 | 0.03 | 16.67 | 0.19 | 0.21 | 0.19 | 1700 |
| 1715290200 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1715203800 | 0.18 | 0 | 0.00 | 0.18 | 0.2 | 0.18 | 3000 |
| 1715117400 | 0.18 | -0.02 | -10.00 | 0.2 | 0.2 | 0.18 | 5800 |
| 1715031000 | 0.2 | -0.02 | -9.09 | 0.22 | 0.22 | 0.2 | 400 |
| 1714771800 | 0.22 | -0.1 | -31.25 | 0.23 | 0.23 | 0.22 | 5100 |
| 1714685340 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1714512540 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1714426140 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1714166940 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1714080540 | 0.32 | 0.02 | 6.67 | 0.32 | 0.32 | 0.32 | 6500 |
| 1713994200 | 0.3 | 0.05 | 20.00 | 0.3 | 0.3 | 0.3 | 400 |
| 1713907800 | 0.25 | 0.05 | 25.00 | 0.23 | 0.25 | 0.23 | 2700 |
| 1713821340 | 0.2 | 0.05 | 33.33 | 0.21 | 0.23 | 0.2 | 3500 |
| 1713562200 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1713475800 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1713389400 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1713303000 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1713216600 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1712957400 | 0.15 | 0.02 | 15.38 | 0.16 | 0.16 | 0.15 | 200 |
| 1712870940 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1712784540 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1712698140 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1712611740 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1712352540 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1712266140 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1712179740 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1712093340 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1712006940 | 0.13 | -0.02 | -13.33 | 0.13 | 0.13 | 0.13 | 3400 |
| 1711661340 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1711574940 | 0.15 | 0.05 | 50.00 | 0.13 | 0.15 | 0.13 | 300000 |
| 1711458000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1711371600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
