Vamos (VAMO3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.548847420417 | 9.11 | 9.43 | 8.65 | 7254940 | 9.08651382 | CS |
| 4 | 1.55 | 20.6391478029 | 7.51 | 9.59 | 7.37 | 7499990 | 8.66721639 | CS |
| 12 | 1.81 | 24.9655172414 | 7.25 | 9.59 | 6.89 | 7221636 | 8.10362711 | CS |
| 26 | 0.52 | 6.08899297424 | 8.54 | 9.59 | 6.73 | 7237653 | 8.13647671 | CS |
| 52 | -2.95 | -24.5628642798 | 12.01 | 12.68 | 6.73 | 7573685 | 9.05393259 | CS |
| 156 | -8.04 | -47.0175438596 | 17.1 | 18.9825 | 6.73 | 4953705 | 11.05243212 | CS |
| 260 | 1.06 | 13.25 | 8 | 18.9825 | 6.73 | 4370777 | 11.05093261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 8.9 | 0.05 | 0.56 | 8.76 | 9.08 | 8.76 | 6931700 |
| 1721338200 | 8.85 | -0.41 | -4.43 | 9.22 | 9.22 | 8.65 | 10055600 |
| 1721251800 | 9.26 | -0.03 | -0.32 | 9.28 | 9.35 | 9.15 | 6621500 |
| 1721165340 | 9.2899999 | 0.01 | 0.11 | 9.26 | 9.43 | 9.24 | 7173100 |
| 1721079000 | 9.28 | 0.14 | 1.53 | 9.11 | 9.31 | 9.09 | 5492800 |
| 1720819800 | 9.14 | -0.24 | -2.56 | 9.39 | 9.39 | 9.06 | 9959600 |
| 1720733400 | 9.38 | 0.16 | 1.74 | 9.44 | 9.55 | 9.31 | 8608100 |
| 1720647000 | 9.22 | 0.15 | 1.65 | 9.46 | 9.59 | 9.16 | 12439000 |
| 1720560540 | 9.07 | 0.16 | 1.80 | 8.91 | 9.08 | 8.78 | 6482100 |
| 1720474200 | 8.91 | -0.09 | -1.00 | 8.98 | 9.01 | 8.78 | 7725600 |
| 1720215000 | 9 | 0.26 | 2.97 | 8.75 | 9.01 | 8.59 | 7879700 |
| 1720128540 | 8.74 | 0.67 | 8.30 | 8.3 | 8.88 | 8.3 | 16792900 |
| 1720042200 | 8.07 | 0.54 | 7.17 | 7.63 | 8.1 | 7.63 | 7023800 |
| 1719955800 | 7.53 | -0.09 | -1.18 | 7.61 | 7.65 | 7.5 | 4164100 |
| 1719869400 | 7.62 | 0.05 | 0.66 | 7.56 | 7.68 | 7.47 | 3676600 |
| 1719610200 | 7.57 | -0.15 | -1.94 | 7.69 | 7.74 | 7.38 | 5549100 |
| 1719523800 | 7.72 | 0.02 | 0.26 | 7.72 | 7.8 | 7.5 | 6847500 |
| 1719437400 | 7.7 | 0.15 | 1.99 | 7.45 | 7.74 | 7.37 | 4177700 |
| 1719351000 | 7.55 | -0.28 | -3.58 | 7.77 | 7.81 | 7.54 | 5302700 |
| 1719264600 | 7.83 | 0.35 | 4.68 | 7.51 | 7.83 | 7.46 | 7096600 |
| 1719005400 | 7.48 | 0.1 | 1.36 | 7.33 | 7.59 | 7.21 | 6957500 |
| 1718918940 | 7.38 | 0.11 | 1.51 | 7.4 | 7.65 | 7.26 | 7547800 |
| 1718832540 | 7.27 | 0.15 | 2.11 | 7.05 | 7.29 | 6.96 | 2483200 |
| 1718746200 | 7.12 | 0.04 | 0.56 | 7.06 | 7.18 | 7.01 | 3099700 |
| 1718659800 | 7.08 | -0.19 | -2.61 | 7.27 | 7.29 | 7.05 | 3973100 |
| 1718400600 | 7.27 | 0.32 | 4.60 | 6.91 | 7.32 | 6.91 | 6738400 |
| 1718314200 | 6.95 | -0.27 | -3.74 | 7.23 | 7.25 | 6.89 | 9247000 |
| 1718227800 | 7.22 | -0.32 | -4.24 | 7.71 | 7.77 | 7.19 | 5947300 |
| 1718141400 | 7.54 | -0.01 | -0.13 | 7.63 | 7.69 | 7.5 | 4396600 |
| 1718055000 | 7.55 | -0.05 | -0.66 | 7.6 | 7.65 | 7.43 | 7450200 |
| 1717795800 | 7.6 | -0.13 | -1.68 | 7.54 | 7.71 | 7.5 | 7076500 |
| 1717709400 | 7.73 | 0.16 | 2.11 | 7.64 | 7.81 | 7.59 | 8382700 |
| 1717622940 | 7.57 | -0.2 | -2.57 | 7.77 | 7.92 | 7.5 | 9106800 |
| 1717536600 | 7.77 | -0.33 | -4.07 | 8.09 | 8.09 | 7.67 | 9882300 |
| 1717450200 | 8.1 | -0.01 | -0.12 | 8.15 | 8.3699999 | 8.07 | 4690900 |
| 1717191000 | 8.11 | -0.15 | -1.82 | 8.25 | 8.33 | 7.98 | 6572600 |
| 1717018140 | 8.26 | 0.02 | 0.24 | 8.22 | 8.43 | 8.19 | 5727600 |
| 1716931740 | 8.24 | 0.16 | 1.98 | 8.3 | 8.59 | 8.14 | 5411300 |
| 1716845340 | 8.08 | -0.08 | -0.98 | 8.2 | 8.2 | 8.0399999 | 2658300 |
| 1716586200 | 8.16 | -0.16 | -1.92 | 8.36 | 8.3699999 | 8.16 | 5754900 |
| 1716499800 | 8.32 | 0.12 | 1.46 | 8.28 | 8.3699999 | 8.06 | 7118800 |
| 1716413340 | 8.2 | -0.17 | -2.03 | 8.25 | 8.41 | 8.18 | 4951100 |
| 1716327000 | 8.3699999 | -0.33 | -3.79 | 8.71 | 8.77 | 8.35 | 6351900 |
| 1716240600 | 8.7 | 0.21 | 2.47 | 8.49 | 8.8 | 8.43 | 4683600 |
| 1715981400 | 8.49 | 0.06 | 0.71 | 8.41 | 8.57 | 8.34 | 5654600 |
| 1715895000 | 8.43 | 0.33 | 4.07 | 8.15 | 8.43 | 8.0399999 | 5406100 |
| 1715808600 | 8.1 | 0.16 | 2.02 | 7.94 | 8.16 | 7.91 | 4888400 |
| 1715722200 | 7.94 | -0.09 | -1.12 | 8.01 | 8.1199999 | 7.88 | 5775200 |
| 1715635800 | 8.03 | -0.01 | -0.12 | 8.1 | 8.16 | 7.94 | 4357200 |
| 1715376600 | 8.0399999 | -0.03 | -0.37 | 8.14 | 8.3 | 7.93 | 5726400 |
| 1715290140 | 8.07 | -0.2 | -2.42 | 8.01 | 8.14 | 7.92 | 6903100 |
| 1715203800 | 8.27 | 0.05 | 0.61 | 8.1 | 8.3 | 8.01 | 7170700 |
| 1715117400 | 8.22 | 0.88 | 11.99 | 7.84 | 8.41 | 7.6 | 28568900 |
| 1715031000 | 7.34 | -0.08 | -1.08 | 7.46 | 7.51 | 7.23 | 8725200 |
| 1714771800 | 7.42 | 0.22 | 3.06 | 7.47 | 7.6 | 7.31 | 10356800 |
| 1714685400 | 7.2 | 0.05 | 0.70 | 7.29 | 7.3 | 7.07 | 8663700 |
| 1714512600 | 7.15 | -0.29 | -3.90 | 7.39 | 7.43 | 7.09 | 8357800 |
| 1714426200 | 7.44 | 0.19 | 2.62 | 7.25 | 7.48 | 7.25 | 12090900 |
| 1714167000 | 7.25 | 0.35 | 5.07 | 6.97 | 7.28 | 6.93 | 10310100 |
| 1714080540 | 6.9 | -0.15 | -2.13 | 6.99 | 6.99 | 6.73 | 10374000 |
| 1713994200 | 7.05 | -0.23 | -3.16 | 7.28 | 7.29 | 7 | 10366400 |
| 1713907800 | 7.28 | 0.02 | 0.28 | 7.23 | 7.35 | 7.13 | 5392900 |
| 1713821340 | 7.26 | -0.11 | -1.49 | 7.37 | 7.37 | 7.23 | 6047900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
