Monteiro Aranha Sa (MOAR3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1727386200 | 354.98 | 0 | 0.00 | 354.98 | 354.98 | 354.98 | 0 |
| 1727299800 | 354.98 | 0 | 0.00 | 354.98 | 354.98 | 354.98 | 0 |
| 1727213400 | 354.98 | 0 | 0.00 | 354.98 | 354.98 | 354.98 | 0 |
| 1727127000 | 354.98 | 0.98 | 0.28 | 354.99 | 354.99 | 354.98 | 3 |
| 1726867800 | 354 | -5.38 | -1.50 | 354 | 354 | 354 | 2 |
| 1726781400 | 359.38 | 0 | 0.00 | 359.38 | 359.38 | 359.38 | 0 |
| 1726695000 | 359.38 | 0 | 0.00 | 359.38 | 359.38 | 359.38 | 0 |
| 1726608600 | 359.38 | 0 | 0.00 | 359.38 | 359.38 | 359.38 | 0 |
| 1726522200 | 359.38 | 14.37 | 4.17 | 356.72 | 359.38 | 356.72 | 2 |
| 1726262940 | 345.01 | 0 | 0.00 | 345.01 | 345.01 | 345.01 | 0 |
| 1726176540 | 345.01 | -19.96 | -5.47 | 345.01 | 345.01 | 345 | 25 |
| 1726090140 | 364.97 | 0 | 0.00 | 364.97 | 364.97 | 364.97 | 0 |
| 1726003740 | 364.97 | 19.97 | 5.79 | 364.97 | 364.97 | 364.97 | 1 |
| 1725917400 | 345 | -24.99 | -6.75 | 364.97 | 364.97 | 345 | 21 |
| 1725658200 | 369.99 | 0 | 0.00 | 369.99 | 369.99 | 369.99 | 0 |
| 1725571800 | 369.99 | 0 | 0.00 | 369.99 | 369.99 | 369.99 | 0 |
| 1725485400 | 369.99 | 26.44 | 7.70 | 369.99 | 369.99 | 369.99 | 1 |
| 1725399000 | 343.55 | 0 | 0.00 | 343.55 | 343.55 | 343.55 | 0 |
| 1725312600 | 343.55 | -31.45 | -8.39 | 342.33 | 343.55 | 342.33 | 7 |
| 1725053400 | 375 | 34.5 | 10.13 | 374.99 | 375 | 374.99 | 10 |
| 1724967000 | 340.5 | -19.5 | -5.42 | 345.29 | 345.29 | 340.5 | 8 |
| 1724880540 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1724794140 | 360 | -14.99 | -4.00 | 360.29 | 360.29 | 360 | 4 |
| 1724707800 | 374.99 | 0 | 0.00 | 374.99 | 374.99 | 374.99 | 0 |
| 1724448600 | 374.99 | -10 | -2.60 | 374.99 | 374.99 | 374.99 | 1 |
| 1724362140 | 384.99 | 44.99 | 13.23 | 384.99 | 384.99 | 384.99 | 2 |
| 1724275740 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1724189340 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1724102940 | 340 | 0 | 0.00 | 340.02 | 340.02 | 340 | 32 |
| 1723843800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1723757400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1723671000 | 340 | -57 | -14.36 | 340.67 | 340.67 | 340 | 37 |
| 1723584600 | 397 | 0 | 0.00 | 397 | 397 | 397 | 0 |
| 1723498200 | 397 | 0 | 0.00 | 397 | 397 | 397 | 0 |
| 1723239000 | 397 | 0 | 0.00 | 397 | 397 | 397 | 0 |
| 1723152600 | 397 | 34 | 9.37 | 375.99 | 397 | 375.99 | 38 |
| 1723066140 | 363 | 0 | 0.00 | 363 | 363 | 363 | 0 |
| 1722979740 | 363 | -12.75 | -3.39 | 362.99 | 363 | 362.99 | 6 |
| 1722893400 | 375.75 | 0 | 0.00 | 375.75 | 375.75 | 375.75 | 0 |
| 1722634200 | 375.75 | 0 | 0.00 | 375.75 | 375.75 | 375.75 | 0 |
| 1722547800 | 375.75 | -9.14 | -2.37 | 375.75 | 375.75 | 375.75 | 1 |
| 1722461400 | 384.89 | 0 | 0.00 | 384.89 | 384.89 | 384.89 | 0 |
| 1722375000 | 384.89 | 0 | 0.00 | 384.89 | 384.89 | 384.89 | 0 |
| 1722288600 | 384.89 | 0 | 0.00 | 384.89 | 384.89 | 384.89 | 0 |
| 1722029400 | 384.89 | 0 | 0.00 | 384.89 | 384.89 | 384.89 | 0 |
| 1721943000 | 384.89 | 0 | 0.00 | 384.89 | 384.89 | 384.89 | 0 |
| 1721856600 | 384.89 | 24.89 | 6.91 | 384.89 | 384.89 | 384.89 | 1 |
| 1721770200 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1721683800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1721424600 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1721338200 | 360 | 8.99 | 2.56 | 350 | 364.97 | 340.66 | 95 |
| 1721251800 | 351.01 | -6.99 | -1.95 | 350.8 | 351.01 | 350 | 82 |
| 1721165400 | 358 | 0 | 0.00 | 358 | 358 | 358 | 0 |
| 1721079000 | 358 | 8 | 2.29 | 358 | 358 | 350.77 | 91 |
| 1720819800 | 350 | -44.68 | -11.32 | 350.68 | 350.68 | 350 | 58 |
| 1720733400 | 394.68 | 0 | 0.00 | 394.68 | 394.68 | 394.68 | 0 |
| 1720647000 | 394.68 | 0 | 0.00 | 394.68 | 394.68 | 394.68 | 0 |
| 1720560600 | 394.68 | 0 | 0.00 | 394.68 | 394.68 | 394.68 | 0 |
| 1720474200 | 394.68 | -3.32 | -0.83 | 394.68 | 394.68 | 394.68 | 1 |
| 1720215000 | 398 | 10 | 2.58 | 388 | 398 | 388 | 119 |
| 1720128600 | 388 | 0 | 0.00 | 388 | 388 | 388 | 0 |
| 1720042200 | 388 | 0 | 0.00 | 388 | 388 | 388 | 0 |
| 1719955800 | 388 | 0 | 0.00 | 388 | 388 | 388 | 0 |
| 1719869400 | 388 | 0 | 0.00 | 388 | 388 | 388 | 0 |
| 1719610200 | 388 | 0 | 0.00 | 388 | 388 | 388 | 0 |
| 1719523800 | 388 | 0 | 0.00 | 388 | 388 | 388 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
