VALEO565 Ex:52,22 21/03/2025 (VALEO565)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1742592600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 100 |
| 1742506200 | 0.01 | -0.01 | -50.00 | 0.02 | 0.02 | 0.01 | 131900 |
| 1742419800 | 0.02 | -0.02 | -50.00 | 0.03 | 0.03 | 0.01 | 349700 |
| 1742333400 | 0.04 | -0.02 | -33.33 | 0.05 | 0.05 | 0.03 | 619300 |
| 1742247000 | 0.06 | -0.01 | -14.29 | 0.15 | 0.15 | 0.04 | 162700 |
| 1741987800 | 0.07 | -0.08 | -53.33 | 0.19 | 0.19 | 0.06 | 639400 |
| 1741901400 | 0.15 | -0.19 | -55.88 | 0.32 | 0.32 | 0.1 | 1033800 |
| 1741814940 | 0.34 | 0.13 | 61.90 | 0.22 | 0.46 | 0.2 | 992900 |
| 1741728600 | 0.21 | 0.02 | 10.53 | 0.3 | 0.4099999 | 0.2 | 683900 |
| 1741642140 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1741382940 | 0.19 | -0.12 | -38.71 | 0.4099999 | 0.47 | 0.18 | 1078400 |
| 1741296540 | 0.31 | -0.12 | -27.91 | 0.42 | 0.46 | 0.3 | 1073900 |
| 1741210140 | 0.43 | -0.32 | -42.67 | 0.68 | 0.68 | 0.38 | 529900 |
| 1740778200 | 0.75 | 0.15 | 25.00 | 0.6 | 0.81 | 0.59 | 2279600 |
| 1740691740 | 0.6 | 0.15 | 33.33 | 0.31 | 0.61 | 0.31 | 591300 |
| 1740605400 | 0.45 | 0.09 | 25.00 | 0.35 | 0.46 | 0.3 | 660000 |
| 1740519000 | 0.36 | 0.06 | 20.00 | 0.35 | 0.39 | 0.33 | 552200 |
| 1740432540 | 0.3 | -0.01 | -3.23 | 0.29 | 0.37 | 0.26 | 1271600 |
| 1740173400 | 0.31 | -0.08 | -20.51 | 0.35 | 0.43 | 0.29 | 1096100 |
| 1740087000 | 0.39 | -0.46 | -54.12 | 0.71 | 0.71 | 0.3 | 1604700 |
| 1740000540 | 0.85 | 0.06 | 7.59 | 0.79 | 1.1299999 | 0.79 | 2175500 |
| 1739914140 | 0.79 | -0.15 | -15.96 | 0.93 | 0.93 | 0.74 | 1320200 |
| 1739827800 | 0.94 | 0.02 | 2.17 | 0.86 | 0.97 | 0.8 | 237900 |
| 1739568600 | 0.92 | -0.15 | -14.02 | 0.91 | 1.03 | 0.87 | 373900 |
| 1739482140 | 1.07 | 0.02 | 1.90 | 1.07 | 1.35 | 1.04 | 211000 |
| 1739395740 | 1.05 | 0.04 | 3.96 | 0.91 | 1.15 | 0.91 | 618500 |
| 1739309400 | 1.01 | 0.03 | 3.06 | 1.1 | 1.29 | 1.01 | 526700 |
| 1739222940 | 0.98 | -0.27 | -21.60 | 1.25 | 1.26 | 0.98 | 403900 |
| 1738963800 | 1.25 | 0.2 | 19.05 | 1.05 | 1.32 | 0.97 | 215500 |
| 1738877340 | 1.05 | -0.48 | -31.37 | 1 | 1.26 | 1 | 474700 |
| 1738790940 | 1.53 | -0.03 | -1.92 | 1.56 | 1.56 | 1.46 | 203800 |
| 1738704600 | 1.56 | 0.03 | 1.96 | 1.51 | 1.68 | 1.37 | 215900 |
| 1738618200 | 1.53 | -0.05 | -3.16 | 1.73 | 1.96 | 1.53 | 406300 |
| 1738358940 | 1.58 | 0.31 | 24.41 | 1.37 | 1.59 | 1.18 | 609200 |
| 1738272540 | 1.27 | -0.78 | -38.05 | 1.77 | 1.77 | 1.1399999 | 563400 |
| 1738186200 | 2.05 | -0.15 | -6.82 | 2 | 2.05 | 1.79 | 41200 |
| 1738099740 | 2.2 | 0.61 | 38.36 | 1.68 | 2.25 | 1.68 | 306800 |
| 1738013340 | 1.59 | -0.45 | -22.06 | 2.13 | 2.14 | 1.56 | 656500 |
| 1737754200 | 2.04 | -0.39 | -16.05 | 2.21 | 2.27 | 2.0299999 | 93600 |
| 1737667740 | 2.43 | 0.12 | 5.19 | 2.24 | 2.73 | 2.17 | 120200 |
| 1737581400 | 2.31 | 0.68 | 41.72 | 1.69 | 2.31 | 1.67 | 317200 |
| 1737495000 | 1.6299999 | 0 | 0.00 | 1.78 | 2 | 1.61 | 162600 |
| 1737408600 | 1.6299999 | -0.05 | -2.98 | 1.75 | 1.83 | 1.6299999 | 46900 |
| 1737149400 | 1.68 | -0.69 | -29.11 | 1.89 | 1.92 | 1.56 | 150800 |
| 1737062940 | 2.37 | -0.13 | -5.20 | 3.5 | 3.5 | 2.19 | 1625100 |
| 1736976540 | 2.5 | -0.44 | -14.97 | 2.31 | 2.9 | 2.31 | 8300 |
| 1736890140 | 2.94 | -0.04 | -1.34 | 2.33 | 2.94 | 2.33 | 200 |
| 1736803740 | 2.98 | -0.02 | -0.67 | 3.3 | 3.3 | 2.98 | 11000 |
| 1736544540 | 3 | -0.2 | -6.25 | 3.2 | 3.2 | 2.9 | 6400 |
| 1736458140 | 3.2 | 0.2 | 6.67 | 3.15 | 3.21 | 3.15 | 6200 |
| 1736371740 | 3 | 0.65 | 27.66 | 2.8 | 3.05 | 2.79 | 3200 |
| 1736285400 | 2.35 | -0.02 | -0.84 | 2.4 | 2.45 | 2.35 | 2700 |
| 1736198940 | 2.37 | 0.32 | 15.61 | 1.95 | 2.41 | 1.95 | 13800 |
| 1735939740 | 2.05 | 0.37 | 22.02 | 1.7 | 2.12 | 1.43 | 1400 |
| 1735853400 | 1.68 | 0.13 | 8.39 | 1.55 | 1.68 | 1.45 | 2400 |
| 1735594200 | 1.55 | -0.05 | -3.13 | 1.56 | 1.56 | 1.42 | 3200 |
| 1735334940 | 1.6 | 0.1 | 6.67 | 1.47 | 1.7 | 1.47 | 6300 |
| 1735248540 | 1.5 | -0.2 | -11.76 | 1.5 | 1.5 | 1.5 | 1000 |
| 1734989340 | 1.7 | -0.3 | -15.00 | 1.31 | 1.7 | 1.31 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
