VALER572 Ex:54,49 21/06/2024 (VALER572)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1719005340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1718918940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1718832540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 500 |
| 1718746200 | 0.01 | -0.01 | -50.00 | 0.01 | 0.01 | 0.01 | 2100 |
| 1718659800 | 0.02 | -0.02 | -50.00 | 0.02 | 0.02 | 0.02 | 26000 |
| 1718400600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 111400 |
| 1718314200 | 0.04 | -0.02 | -33.33 | 0.03 | 0.04 | 0.03 | 124900 |
| 1718227800 | 0.06 | 0.01 | 20.00 | 0.04 | 0.06 | 0.04 | 94600 |
| 1718141400 | 0.05 | 0 | 0.00 | 0.08 | 0.08 | 0.05 | 40000 |
| 1718055000 | 0.05 | -0.02 | -28.57 | 0.06 | 0.06 | 0.04 | 58300 |
| 1717795800 | 0.07 | 0 | 0.00 | 0.08 | 0.08 | 0.06 | 7300 |
| 1717709400 | 0.07 | -0.01 | -12.50 | 0.05 | 0.07 | 0.05 | 85300 |
| 1717622940 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.07 | 18900 |
| 1717536600 | 0.07 | 0.02 | 40.00 | 0.08 | 0.09 | 0.07 | 40300 |
| 1717450200 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 31000 |
| 1717191000 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 4500 |
| 1717018140 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 100 |
| 1716931740 | 0.06 | 0.03 | 100.00 | 0.06 | 0.06 | 0.06 | 23000 |
| 1716845340 | 0.03 | -0.01 | -25.00 | 0.02 | 0.03 | 0.02 | 16800 |
| 1716586200 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 900 |
| 1716499800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1716413400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716327000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716240600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 14400 |
| 1715981400 | 0.05 | -0.01 | -16.67 | 0.06 | 0.07 | 0.05 | 47700 |
| 1715895000 | 0.06 | 0 | 0.00 | 0.05 | 0.06 | 0.04 | 12500 |
| 1715808600 | 0.06 | 0 | 0.00 | 0.07 | 0.08 | 0.05 | 25100 |
| 1715722200 | 0.06 | -0.02 | -25.00 | 0.07 | 0.07 | 0.06 | 9200 |
| 1715635740 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715376540 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715290140 | 0.08 | -0.03 | -27.27 | 0.08 | 0.08 | 0.08 | 25700 |
| 1715203800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 1000 |
| 1715117400 | 0.11 | -0.01 | -8.33 | 0.1 | 0.11 | 0.09 | 13600 |
| 1715031000 | 0.12 | -0.01 | -7.69 | 0.11 | 0.12 | 0.11 | 7300 |
| 1714771800 | 0.13 | -0.02 | -13.33 | 0.14 | 0.14 | 0.13 | 10600 |
| 1714685400 | 0.15 | -0.03 | -16.67 | 0.15 | 0.16 | 0.15 | 15500 |
| 1714512600 | 0.18 | -0.02 | -10.00 | 0.18 | 0.18 | 0.18 | 10000 |
| 1714426200 | 0.2 | 0 | 0.00 | 0.19 | 0.2 | 0.19 | 5100 |
| 1714167000 | 0.2 | -0.1 | -33.33 | 0.25 | 0.25 | 0.2 | 24600 |
| 1714080540 | 0.3 | 0.05 | 20.00 | 0.31 | 0.31 | 0.3 | 5500 |
| 1713994200 | 0.25 | -0.04 | -13.79 | 0.25 | 0.25 | 0.25 | 2500 |
| 1713907740 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1713821340 | 0.29 | -0.01 | -3.33 | 0.27 | 0.29 | 0.26 | 15200 |
| 1713562200 | 0.3 | -0.07 | -18.92 | 0.32 | 0.33 | 0.3 | 29100 |
| 1713475800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1713389400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1713303000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1713216600 | 0.37 | -0.14 | -27.45 | 0.4 | 0.4 | 0.37 | 200 |
| 1712957340 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1712870940 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1712784540 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1712698140 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1712611740 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1712352540 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1712266140 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.51 | 1000 |
| 1712179740 | 0.52 | -0.04 | -7.14 | 0.52 | 0.52 | 0.52 | 100 |
| 1712093400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1712007000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1711661400 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.56 | 400 |
| 1711574940 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1711488540 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 300 |
| 1711402200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
