Getninjas SA (NINJ3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1719005400 | 4.63 | 0.05 | 1.09 | 4.48 | 4.66 | 4.48 | 2230 |
| 1718918940 | 4.58 | 0.06 | 1.33 | 4.59 | 4.66 | 4.45 | 26466 |
| 1718832540 | 4.5199999 | -0.05 | -1.09 | 4.73 | 4.73 | 4.5 | 232573 |
| 1718746200 | 4.57 | 0.02 | 0.44 | 4.63 | 4.66 | 4.55 | 76439 |
| 1718659800 | 4.55 | 0.01 | 0.22 | 4.46 | 4.73 | 4.46 | 127879 |
| 1718400600 | 4.54 | 0 | 0.00 | 4.59 | 4.67 | 4.54 | 11056 |
| 1718314200 | 4.54 | 0 | 0.00 | 4.46 | 4.58 | 4.46 | 184 |
| 1718227800 | 4.54 | 0.09 | 2.02 | 4.5199999 | 4.58 | 4.51 | 1347 |
| 1718141400 | 4.45 | 0.04 | 0.91 | 4.49 | 4.57 | 4.45 | 4101 |
| 1718055000 | 4.41 | 0.14 | 3.28 | 4.44 | 4.5199999 | 4.41 | 71023 |
| 1717795800 | 4.2699999 | -0.24 | -5.32 | 4.41 | 4.41 | 4.26 | 2792 |
| 1717709400 | 4.51 | -0.05 | -1.10 | 4.51 | 4.5599999 | 4.46 | 53508 |
| 1717622940 | 4.5599999 | -0.06 | -1.30 | 4.62 | 4.63 | 4.5199999 | 106256 |
| 1717536600 | 4.62 | 0.01 | 0.22 | 4.63 | 4.68 | 4.58 | 5555 |
| 1717450200 | 4.61 | 0 | 0.00 | 4.7 | 4.75 | 4.61 | 196 |
| 1717191000 | 4.61 | -0.16 | -3.35 | 4.63 | 4.72 | 4.61 | 45995 |
| 1717018140 | 4.7699999 | 0 | 0.00 | 4.72 | 4.7699999 | 4.65 | 27928 |
| 1716931740 | 4.7699999 | 0.03 | 0.63 | 4.71 | 4.7699999 | 4.71 | 242 |
| 1716845340 | 4.74 | -0.1 | -2.07 | 4.8 | 4.86 | 4.74 | 14322 |
| 1716586200 | 4.84 | 0.12 | 2.54 | 4.8 | 4.89 | 4.78 | 160 |
| 1716499740 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1716413340 | 4.72 | 0.02 | 0.43 | 4.71 | 4.75 | 4.71 | 29 |
| 1716327000 | 4.7 | -0.03 | -0.63 | 4.8 | 4.8 | 4.7 | 136 |
| 1716240600 | 4.73 | -0.04 | -0.84 | 4.69 | 4.8099999 | 4.69 | 230 |
| 1715981400 | 4.7699999 | -0.02 | -0.42 | 4.73 | 4.7699999 | 4.7 | 11 |
| 1715895000 | 4.79 | 0.1 | 2.13 | 4.78 | 4.79 | 4.7 | 220 |
| 1715808600 | 4.69 | -0.08 | -1.68 | 4.76 | 4.76 | 4.66 | 317 |
| 1715722200 | 4.7699999 | -0.1 | -2.05 | 4.75 | 4.7699999 | 4.74 | 105 |
| 1715635800 | 4.87 | 0.06 | 1.25 | 4.8099999 | 4.87 | 4.68 | 99 |
| 1715376600 | 4.8099999 | 0.05 | 1.05 | 4.76 | 4.83 | 4.76 | 5569 |
| 1715290140 | 4.76 | 0 | 0.00 | 4.79 | 4.82 | 4.76 | 203 |
| 1715203800 | 4.76 | 0.02 | 0.42 | 4.87 | 4.87 | 4.71 | 83 |
| 1715117400 | 4.74 | -0.05 | -1.04 | 4.65 | 4.89 | 4.65 | 1584 |
| 1715031000 | 4.79 | 0.02 | 0.42 | 4.69 | 4.84 | 4.69 | 29278 |
| 1714771800 | 4.7699999 | -0.05 | -1.04 | 4.84 | 4.89 | 4.7699999 | 181 |
| 1714685400 | 4.82 | 0.05 | 1.05 | 4.78 | 4.85 | 4.7699999 | 176 |
| 1714512600 | 4.7699999 | -0.03 | -0.63 | 4.57 | 4.83 | 4.57 | 312 |
| 1714426200 | 4.8 | 0.03 | 0.63 | 4.75 | 4.8 | 4.74 | 115 |
| 1714167000 | 4.7699999 | 0.03 | 0.63 | 4.72 | 4.8 | 4.72 | 78 |
| 1714080540 | 4.74 | 0.14 | 3.04 | 4.6 | 4.75 | 4.46 | 383 |
| 1713994200 | 4.6 | -0.25 | -5.15 | 4.85 | 4.85 | 4.25 | 668 |
| 1713907800 | 4.85 | -0.28 | -5.46 | 5.11 | 5.11 | 4.85 | 371 |
| 1713821340 | 5.13 | 0.03 | 0.59 | 5 | 5.2 | 5 | 60 |
| 1713562200 | 5.1 | -0.01 | -0.20 | 5.09 | 5.13 | 5.09 | 7 |
| 1713475800 | 5.11 | -0.07 | -1.35 | 5.09 | 5.12 | 5.09 | 1691 |
| 1713389400 | 5.18 | 0.11 | 2.17 | 5.17 | 5.18 | 5.16 | 107 |
| 1713302940 | 5.07 | -0.12 | -2.31 | 5.05 | 5.16 | 5.05 | 240 |
| 1713216600 | 5.19 | 0.04 | 0.78 | 5.0599999 | 5.19 | 5.0599999 | 250 |
| 1712957400 | 5.15 | 0 | 0.00 | 5.0599999 | 5.16 | 5.0599999 | 134 |
| 1712870940 | 5.15 | 0.04 | 0.78 | 4.92 | 5.15 | 4.92 | 123 |
| 1712784540 | 5.11 | 0.04 | 0.79 | 5.14 | 5.14 | 5.04 | 48 |
| 1712698140 | 5.07 | -0.05 | -0.98 | 5.12 | 5.18 | 5.0599999 | 219 |
| 1712611740 | 5.12 | 0.07 | 1.39 | 5.07 | 5.12 | 5.07 | 14 |
| 1712352600 | 5.05 | -0.01 | -0.20 | 5.01 | 5.11 | 5.01 | 113 |
| 1712266140 | 5.0599999 | -0.06 | -1.17 | 5.15 | 5.17 | 5.0599999 | 87 |
| 1712179740 | 5.12 | 0.1 | 1.99 | 5.01 | 5.12 | 5.01 | 207 |
| 1712093400 | 5.0199999 | 0.12 | 2.45 | 4.9 | 5.1 | 4.9 | 105 |
| 1712006940 | 4.9 | -0.2 | -3.92 | 5.17 | 5.19 | 4.9 | 357 |
| 1711661400 | 5.1 | 0 | 0.00 | 4.92 | 5.15 | 4.91 | 52 |
| 1711574940 | 5.1 | -0.02 | -0.39 | 5.08 | 5.1 | 5.08 | 55 |
| 1711488540 | 5.12 | 0.05 | 0.99 | 5.2 | 5.58 | 4.8099999 | 353 |
| 1711402140 | 5.07 | 0.01 | 0.20 | 5.01 | 5.13 | 5.01 | 229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
