VALES74 Ex:69,33 19/07/2024 (VALES74)
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 |
|---|---|---|---|---|---|---|---|
| 1721165340 | 7.3 | 1.01 | 16.06 | 7.14 | 7.76 | 7.14 | 107100 |
| 1721079000 | 6.29 | -0.11 | -1.72 | 6.55 | 6.55 | 6.12 | 21000 |
| 1720819800 | 6.4 | -0.68 | -9.60 | 7.09 | 7.23 | 6.37 | 33600 |
| 1720733400 | 7.08 | -0.11 | -1.53 | 6.92 | 7.15 | 6.92 | 7300 |
| 1720647000 | 7.19 | 0.98 | 15.78 | 6.57 | 7.21 | 6.57 | 22900 |
| 1720560540 | 6.21 | -0.02 | -0.32 | 6.21 | 6.35 | 6.12 | 1300 |
| 1720474200 | 6.23 | 0.76 | 13.89 | 6.1 | 6.41 | 6.1 | 31200 |
| 1720215000 | 5.47 | 0.22 | 4.19 | 5.47 | 5.47 | 5.47 | 900 |
| 1720128540 | 5.25 | 0.53 | 11.23 | 5.1 | 5.25 | 5.1 | 5200 |
| 1720042200 | 4.72 | -1.45 | -23.50 | 5.35 | 5.35 | 4.35 | 151500 |
| 1719955800 | 6.17 | 0.37 | 6.38 | 6.05 | 6.33 | 6.05 | 7900 |
| 1719869400 | 5.8 | -0.76 | -11.59 | 6 | 6.0199999 | 5.75 | 28300 |
| 1719610200 | 6.5599999 | -1.1 | -14.36 | 7 | 7 | 6.5599999 | 3100 |
| 1719523800 | 7.66 | 0.11 | 1.46 | 7.55 | 7.81 | 7.55 | 30700 |
| 1719437400 | 7.55 | -0.7 | -8.48 | 8 | 8.07 | 7.55 | 11000 |
| 1719351000 | 8.25 | 0.37 | 4.70 | 8.25 | 8.25 | 8.25 | 10000 |
| 1719264600 | 7.88 | -0.07 | -0.88 | 8.3 | 8.3 | 7.86 | 28700 |
| 1719005400 | 7.95 | 0.64 | 8.76 | 7.87 | 7.98 | 7.56 | 15500 |
| 1718918940 | 7.31 | -0.53 | -6.76 | 7.68 | 7.68 | 6.91 | 54300 |
| 1718832540 | 7.84 | -0.21 | -2.61 | 8.1 | 8.41 | 7.84 | 16600 |
| 1718746200 | 8.05 | -0.4 | -4.73 | 8.05 | 8.2 | 8 | 19600 |
| 1718659800 | 8.45 | 0.37 | 4.58 | 8.7 | 8.8 | 8.45 | 21900 |
| 1718400600 | 8.08 | 0.35 | 4.53 | 8.2 | 8.26 | 8.02 | 13800 |
| 1718314200 | 7.73 | -0.62 | -7.43 | 8.15 | 8.3 | 7.73 | 5500 |
| 1718227800 | 8.35 | 0.4 | 5.03 | 7.64 | 8.35 | 7.64 | 10500 |
| 1718141400 | 7.95 | 0.22 | 2.85 | 8.76 | 8.76 | 7.95 | 3300 |
| 1718055000 | 7.73 | -0.56 | -6.76 | 8 | 8 | 7.73 | 5100 |
| 1717795800 | 8.2899999 | 0.69 | 9.08 | 8.16 | 8.33 | 8.07 | 9600 |
| 1717709400 | 7.6 | -0.22 | -2.81 | 7.52 | 7.6 | 7.52 | 2900 |
| 1717622940 | 7.82 | 0.28 | 3.71 | 7.73 | 7.85 | 7.73 | 4000 |
| 1717536600 | 7.54 | 0.79 | 11.70 | 7.82 | 7.82 | 7.53 | 4900 |
| 1717450200 | 6.75 | 0.96 | 16.58 | 6.5 | 6.95 | 6.46 | 30100 |
| 1717191000 | 5.79 | 0.12 | 2.12 | 5.61 | 5.79 | 5.61 | 2300 |
| 1717018140 | 5.67 | 0.56 | 10.96 | 5.75 | 5.75 | 5.67 | 1200 |
| 1716931740 | 5.11 | 1.09 | 27.11 | 4.35 | 5.11 | 4.35 | 2600 |
| 1716845340 | 4.0199999 | 0.02 | 0.50 | 4.2699999 | 4.2699999 | 4.0199999 | 5300 |
| 1716586200 | 4 | -0.1 | -2.44 | 4 | 4 | 4 | 500 |
| 1716499800 | 4.1 | -0.15 | -3.53 | 4.3 | 4.3 | 4.1 | 1500 |
| 1716413340 | 4.25 | 0.81 | 23.55 | 3.45 | 4.25 | 3.45 | 1500 |
| 1716327000 | 3.44 | 0.08 | 2.38 | 3.27 | 3.45 | 2.99 | 9700 |
| 1716240600 | 3.36 | -0.04 | -1.18 | 3.2 | 3.46 | 3.2 | 18800 |
| 1715981400 | 3.4 | -0.7 | -17.07 | 4 | 4 | 3.4 | 1600 |
| 1715895000 | 4.1 | -0.64 | -13.50 | 4.5 | 4.5 | 4.1 | 7400 |
| 1715808600 | 4.74 | -0.02 | -0.42 | 5 | 5 | 4.74 | 101100 |
| 1715722200 | 4.76 | -0.08 | -1.65 | 4.75 | 4.79 | 4.75 | 150000 |
| 1715635800 | 4.84 | 0.09 | 1.89 | 4.84 | 4.84 | 4.84 | 400 |
| 1715376600 | 4.75 | 0.09 | 1.93 | 4.6 | 5.55 | 4.6 | 2000 |
| 1715290140 | 4.66 | -0.4 | -7.91 | 4.4 | 4.66 | 4.4 | 1500 |
| 1715203800 | 5.0599999 | 0.68 | 15.53 | 5.0599999 | 5.0599999 | 5.0599999 | 1000 |
| 1715117400 | 4.38 | -1.82 | -29.35 | 4.43 | 4.43 | 4.38 | 200 |
| 1715030940 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1714771740 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1714685340 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1714512540 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1714426140 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1714166940 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1714080540 | 6.2 | 0.4 | 6.90 | 6.2 | 6.2 | 6.2 | 900 |
| 1713994200 | 5.8 | -0.4 | -6.45 | 4.45 | 5.8 | 4.45 | 2700 |
| 1713877200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1713790800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1713531600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1713445200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1713358800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
