FIP Patr INFCI (PICE11)
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 | 0.94 | 3.35714285714 | 28 | 28.99 | 25.11 | 4567 | 27.31790891 | FU |
| 4 | -1.33 | -4.39378923026 | 30.27 | 31.98 | 23.11 | 8244 | 27.04113914 | FU |
| 12 | -10.46 | -26.5482233503 | 39.4 | 39.4 | 23.11 | 7015 | 30.93082092 | FU |
| 26 | -8.28 | -22.246104245 | 37.22 | 49.4 | 23.11 | 6275 | 36.07003888 | FU |
| 52 | -39.56 | -57.7518248175 | 68.5 | 72.98 | 23.11 | 7550 | 46.71956237 | FU |
| 156 | -54.91 | -65.4859868813 | 83.85 | 88.99 | 23.11 | 6172 | 64.79114451 | FU |
| 260 | -74.25 | -71.9546467681 | 103.19 | 103.19 | 23.11 | 6103 | 69.78168523 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 28.94 | 0.94 | 3.36 | 28 | 28.99 | 26.25 | 850 |
| 1734989340 | 28 | 0.62 | 2.26 | 28.42 | 28.89 | 25.6 | 7275 |
| 1734730200 | 27.38 | 2.13 | 8.44 | 25.3 | 27.42 | 25.23 | 3909 |
| 1734643800 | 25.25 | 0.2 | 0.80 | 28 | 28 | 25.11 | 2517 |
| 1734557400 | 25.05 | -0.45 | -1.76 | 25.02 | 27 | 25 | 11032 |
| 1734470940 | 25.5 | -1.21 | -4.53 | 25 | 27.48 | 24.59 | 4806 |
| 1734384540 | 26.71 | 1.54 | 6.12 | 25 | 26.71 | 24.53 | 5894 |
| 1734125340 | 25.17 | 1.11 | 4.61 | 24.41 | 26 | 23.11 | 22663 |
| 1734039000 | 24.06 | -2.39 | -9.04 | 26.36 | 26.98 | 24.02 | 9669 |
| 1733952540 | 26.45 | -0.07 | -0.26 | 26.55 | 26.55 | 26.16 | 3376 |
| 1733866140 | 26.52 | -0.49 | -1.81 | 27.5 | 27.5 | 26.52 | 2051 |
| 1733779740 | 27.01 | -1.82 | -6.31 | 30.48 | 30.48 | 27.01 | 14525 |
| 1733520600 | 28.83 | 0.59 | 2.09 | 29.49 | 29.49 | 26.74 | 7053 |
| 1733434200 | 28.24 | 1.65 | 6.21 | 26.59 | 28.78 | 26.53 | 8240 |
| 1733347800 | 26.59 | -1.42 | -5.07 | 28.01 | 28.95 | 26.3 | 8336 |
| 1733261340 | 28.01 | -0.84 | -2.91 | 28.86 | 29.29 | 28.01 | 10364 |
| 1733174940 | 28.85 | -0.2 | -0.69 | 29.05 | 29.29 | 28.75 | 4781 |
| 1732915740 | 29.05 | -1.76 | -5.71 | 29.41 | 30 | 29.04 | 10049 |
| 1732829400 | 30.81 | 0.56 | 1.85 | 30.27 | 31.98 | 29.25 | 11852 |
| 1732743000 | 30.25 | 0 | 0.00 | 31.94 | 31.94 | 30.25 | 3979 |
| 1732656600 | 30.25 | 0.22 | 0.73 | 31.44 | 32.78 | 30.17 | 10706 |
| 1732570140 | 30.03 | -1.21 | -3.87 | 31.99 | 31.99 | 30.03 | 9315 |
| 1732310940 | 31.24 | 0.88 | 2.90 | 30.98 | 31.99 | 29.81 | 7191 |
| 1732224600 | 30.36 | 0.01 | 0.03 | 30.59 | 31.96 | 29.64 | 5893 |
| 1732051800 | 30.35 | 1.14 | 3.90 | 32.38 | 32.38 | 29.48 | 10206 |
| 1731965340 | 29.21 | -1.67 | -5.41 | 30.99 | 31.85 | 29 | 13152 |
| 1731619800 | 30.88 | 1.88 | 6.48 | 30.99 | 31 | 28.2 | 18852 |
| 1731533400 | 29 | -3.02 | -9.43 | 32.03 | 33.49 | 28.26 | 11770 |
| 1731446940 | 32.02 | -1.13 | -3.41 | 34.38 | 34.38 | 32.02 | 6539 |
| 1731360540 | 33.15 | -0.42 | -1.25 | 33.74 | 34.79 | 33.03 | 4058 |
| 1731101400 | 33.57 | -0.33 | -0.97 | 33.9 | 34.98 | 33.409999 | 2416 |
| 1731014940 | 33.9 | 0.67 | 2.02 | 33.27 | 34.42 | 33.27 | 453 |
| 1730928600 | 33.229999 | 0.01 | 0.03 | 33.229999 | 34.48 | 33.21 | 1215 |
| 1730842200 | 33.22 | -1.28 | -3.71 | 34.5 | 34.5 | 33.03 | 2795 |
| 1730755800 | 34.5 | 0.5 | 1.47 | 33.95 | 34.5 | 33.02 | 1757 |
| 1730496600 | 34 | -0.15 | -0.44 | 35.29 | 35.29 | 32.65 | 5979 |
| 1730410200 | 34.15 | -0.94 | -2.68 | 37 | 37 | 34.1 | 5869 |
| 1730323800 | 35.09 | 0.74 | 2.15 | 36.35 | 36.8 | 34.1 | 6172 |
| 1730237340 | 34.35 | -2.65 | -7.16 | 36.98 | 36.98 | 34.35 | 3651 |
| 1730151000 | 37 | -0.89 | -2.35 | 35.01 | 37.78 | 35.01 | 729 |
| 1729891800 | 37.89 | 3.98 | 11.74 | 34.97 | 37.93 | 33.61 | 9700 |
| 1729805400 | 33.91 | 0.34 | 1.01 | 33.5 | 34.96 | 33.5 | 2990 |
| 1729719000 | 33.57 | -0.75 | -2.19 | 34.27 | 35.51 | 33.509999 | 9364 |
| 1729632600 | 34.32 | -0.73 | -2.08 | 35.06 | 35.83 | 34.27 | 6369 |
| 1729546140 | 35.05 | -0.75 | -2.09 | 35.28 | 35.91 | 35 | 2351 |
| 1729287000 | 35.8 | -0.11 | -0.31 | 35.1 | 38.38 | 35.1 | 4301 |
| 1729200540 | 35.91 | 0.91 | 2.60 | 35 | 35.91 | 35 | 4487 |
| 1729114140 | 35 | -0.29 | -0.82 | 35.33 | 35.33 | 34.14 | 6519 |
| 1729027740 | 35.29 | -0.86 | -2.38 | 37 | 37 | 34.13 | 14244 |
| 1728941340 | 36.15 | 0.55 | 1.54 | 35.6 | 36.2 | 35.5 | 1498 |
| 1728682200 | 35.6 | -0.47 | -1.30 | 35.83 | 36 | 35.5 | 5636 |
| 1728595740 | 36.07 | -0.43 | -1.18 | 38 | 38 | 35.81 | 17511 |
| 1728509400 | 36.5 | 0.33 | 0.91 | 36.18 | 38.49 | 36.16 | 2126 |
| 1728422940 | 36.17 | 0.01 | 0.03 | 36.16 | 38.95 | 36.08 | 14985 |
| 1728336600 | 36.16 | -0.04 | -0.11 | 36.2 | 37.08 | 36.08 | 6272 |
| 1728077400 | 36.2 | -0.3 | -0.82 | 36.23 | 37.21 | 36.08 | 2637 |
| 1727991000 | 36.5 | -0.5 | -1.35 | 39.4 | 39.4 | 36.13 | 785 |
| 1727904540 | 37 | 0.2 | 0.54 | 36.53 | 37 | 36.2 | 2582 |
| 1727818200 | 36.8 | -0.64 | -1.71 | 36.71 | 38 | 36.66 | 2869 |
| 1727731800 | 37.44 | -0.06 | -0.16 | 36.12 | 37.44 | 36.12 | 1660 |
| 1727472600 | 37.5 | 0.94 | 2.57 | 36.57 | 37.5 | 36.08 | 7897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
