VALEG675 Ex:64,83 19/07/2024 (VALEG675)
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 |
|---|---|---|---|---|---|---|---|
| 1721165340 | 0.07 | -0.11 | -61.11 | 0.1 | 0.11 | 0.05 | 3030100 |
| 1721079000 | 0.18 | 0 | 0.00 | 0.19 | 0.21 | 0.14 | 1758200 |
| 1720819800 | 0.18 | 0.04 | 28.57 | 0.14 | 0.21 | 0.12 | 1937300 |
| 1720733400 | 0.14 | -0.03 | -17.65 | 0.21 | 0.22 | 0.13 | 783000 |
| 1720647000 | 0.17 | -0.16 | -48.48 | 0.33 | 0.33 | 0.16 | 1532500 |
| 1720560540 | 0.33 | -0.02 | -5.71 | 0.36 | 0.38 | 0.06 | 1274600 |
| 1720474200 | 0.35 | -0.24 | -40.68 | 0.4 | 0.46 | 0.32 | 1941400 |
| 1720215000 | 0.59 | -0.17 | -22.37 | 0.65 | 0.7 | 0.5 | 1699600 |
| 1720128540 | 0.76 | -0.34 | -30.91 | 1.26 | 1.26 | 0.76 | 1506800 |
| 1720042200 | 1.1 | 0.61 | 124.49 | 0.6 | 1.37 | 0.6 | 4830000 |
| 1719955800 | 0.49 | -0.16 | -24.62 | 0.63 | 0.65 | 0.4 | 2708200 |
| 1719869400 | 0.65 | 0.29 | 80.56 | 0.49 | 0.67 | 0.42 | 3187100 |
| 1719610200 | 0.36 | 0.13 | 56.52 | 0.25 | 0.42 | 0.25 | 1291800 |
| 1719523800 | 0.23 | -0.03 | -11.54 | 0.26 | 0.28 | 0.22 | 769100 |
| 1719437400 | 0.26 | 0.02 | 8.33 | 0.3 | 0.35 | 0.26 | 1987000 |
| 1719351000 | 0.24 | -0.06 | -20.00 | 0.3 | 0.32 | 0.2 | 956700 |
| 1719264600 | 0.3 | -0.06 | -16.67 | 0.29 | 0.35 | 0.29 | 877200 |
| 1719005400 | 0.36 | -0.24 | -40.00 | 0.45 | 0.45 | 0.33 | 2014100 |
| 1718918940 | 0.6 | 0.09 | 17.65 | 0.52 | 0.6 | 0.43 | 572400 |
| 1718832540 | 0.51 | 0.02 | 4.08 | 0.44 | 0.54 | 0.4 | 639700 |
| 1718746200 | 0.49 | 0.03 | 6.52 | 0.43 | 0.54 | 0.43 | 554200 |
| 1718659800 | 0.46 | -0.05 | -9.80 | 0.46 | 0.47 | 0.4 | 534600 |
| 1718400600 | 0.51 | -0.09 | -15.00 | 0.56 | 0.5699999 | 0.5 | 568000 |
| 1718314200 | 0.6 | 0.05 | 9.09 | 0.6 | 0.6899999 | 0.56 | 339600 |
| 1718227800 | 0.55 | -0.19 | -25.68 | 0.79 | 0.8199999 | 0.54 | 378700 |
| 1718141400 | 0.74 | 0.02 | 2.78 | 0.6899999 | 0.75 | 0.51 | 201900 |
| 1718055000 | 0.72 | 0.01 | 1.41 | 0.72 | 0.83 | 0.66 | 308500 |
| 1717795800 | 0.71 | -0.32 | -31.07 | 0.96 | 0.96 | 0.67 | 113900 |
| 1717709400 | 1.03 | 0.39 | 60.94 | 0.71 | 1.06 | 0.6899999 | 6295700 |
| 1717622940 | 0.64 | -0.33 | -34.02 | 0.4 | 0.92 | 0.4 | 416600 |
| 1717536600 | 0.97 | -0.21 | -17.80 | 1.02 | 1.03 | 0.84 | 402300 |
| 1717450200 | 1.18 | -0.38 | -24.36 | 1.27 | 1.33 | 1.11 | 168700 |
| 1717191000 | 1.56 | -0.16 | -9.30 | 1.6399999 | 1.76 | 1.55 | 80700 |
| 1717018140 | 1.72 | -0.18 | -9.47 | 1.83 | 1.97 | 1.67 | 36000 |
| 1716931740 | 1.9 | -0.9 | -32.14 | 2.59 | 2.59 | 1.85 | 86700 |
| 1716845340 | 2.8 | 0.03 | 1.08 | 2.65 | 2.8 | 2.62 | 86700 |
| 1716586200 | 2.77 | 0.13 | 4.92 | 2.9 | 3.1 | 2.77 | 14000 |
| 1716499800 | 2.64 | -0.28 | -9.59 | 2.96 | 2.96 | 2.62 | 23900 |
| 1716413340 | 2.92 | -0.58 | -16.57 | 3.57 | 3.65 | 2.91 | 13400 |
| 1716327000 | 3.5 | -0.06 | -1.69 | 4.16 | 4.16 | 3.5 | 3100 |
| 1716240600 | 3.56 | 0.06 | 1.71 | 3.41 | 3.92 | 3.41 | 53900 |
| 1715981400 | 3.5 | 0.55 | 18.64 | 3 | 3.5 | 3 | 5300 |
| 1715895000 | 2.95 | 0.3 | 11.32 | 2.91 | 2.95 | 2.81 | 1300 |
| 1715808600 | 2.65 | -0.18 | -6.36 | 2.65 | 2.65 | 2.65 | 700 |
| 1715722200 | 2.83 | -0.28 | -9.00 | 2.71 | 2.83 | 2.52 | 8100 |
| 1715635800 | 3.11 | 0.29 | 10.28 | 3.1 | 3.14 | 2.85 | 5100 |
| 1715376600 | 2.82 | -0.14 | -4.73 | 2.7 | 2.82 | 2.58 | 10300 |
| 1715290140 | 2.96 | 0.21 | 7.64 | 2.73 | 3.2799999 | 2.73 | 11400 |
| 1715203800 | 2.75 | -0.33 | -10.71 | 2.61 | 2.75 | 2.57 | 2800 |
| 1715117400 | 3.08 | 0.24 | 8.45 | 3.2799999 | 3.3 | 3.08 | 13200 |
| 1715031000 | 2.84 | 0 | 0.00 | 2.91 | 2.91 | 2.84 | 900 |
| 1714771800 | 2.84 | -0.14 | -4.70 | 2.98 | 2.98 | 2.84 | 700 |
| 1714685400 | 2.98 | 0.41 | 15.95 | 2.4 | 2.98 | 2.4 | 8000 |
| 1714512600 | 2.57 | -0.04 | -1.53 | 2.57 | 2.57 | 2.57 | 200 |
| 1714426200 | 2.61 | 0.04 | 1.56 | 2.54 | 2.61 | 2.54 | 2000 |
| 1714167000 | 2.57 | 0.28 | 12.23 | 2.33 | 2.57 | 2.33 | 2100 |
| 1714080540 | 2.29 | -0.84 | -26.84 | 2.33 | 2.33 | 2.24 | 1700 |
| 1713994200 | 3.13 | 0.45 | 16.79 | 3.12 | 3.13 | 3.12 | 400 |
| 1713907800 | 2.68 | 0.07 | 2.68 | 2.2599999 | 2.68 | 2.2599999 | 200 |
| 1713821400 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
| 1713562200 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
| 1713475800 | 2.61 | 0.25 | 10.59 | 2.61 | 2.61 | 2.61 | 100 |
| 1713358800 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
