Vamos (VAMO3)
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 | -0.28 | -6.00858369099 | 4.66 | 4.89 | 4.25 | 4385740 | 4.64984326 | CS |
| 4 | -0.87 | -16.5714285714 | 5.25 | 5.31 | 4.25 | 10031300 | 4.78836472 | CS |
| 12 | -1.42 | -24.4827586207 | 5.8 | 6.54 | 4.25 | 9873800 | 5.54891086 | CS |
| 26 | -4.73 | -51.9209659715 | 9.11 | 9.43 | 4.25 | 9556626 | 6.50811143 | CS |
| 52 | -5.02 | -53.4042553191 | 9.4 | 9.59 | 4.25 | 8394455 | 7.20798759 | CS |
| 156 | -6.22 | -58.679245283 | 10.6 | 16.69 | 4.25 | 6015960 | 9.67410413 | CS |
| 260 | -3.62 | -45.25 | 8 | 18.9825 | 4.25 | 5006393 | 9.97807129 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 4.38 | -0.06 | -1.35 | 4.46 | 4.46 | 4.25 | 9366700 |
| 1736544540 | 4.44 | -0.14 | -3.06 | 4.58 | 4.59 | 4.43 | 3717400 |
| 1736458140 | 4.58 | -0.04 | -0.87 | 4.6 | 4.7 | 4.53 | 2996500 |
| 1736371740 | 4.62 | -0.13 | -2.74 | 4.74 | 4.74 | 4.49 | 6101600 |
| 1736285400 | 4.75 | -0.05 | -1.04 | 4.8 | 4.85 | 4.69 | 3939200 |
| 1736198940 | 4.8 | 0.22 | 4.80 | 4.66 | 4.89 | 4.65 | 5174000 |
| 1735939740 | 4.58 | -0.02 | -0.43 | 4.59 | 4.7 | 4.53 | 4404900 |
| 1735853400 | 4.6 | -0.15 | -3.16 | 4.78 | 4.78 | 4.48 | 7933000 |
| 1735594200 | 4.75 | 0.09 | 1.93 | 4.66 | 4.84 | 4.55 | 9971000 |
| 1735334940 | 4.66 | -0.36 | -7.17 | 5.0599999 | 5.13 | 4.64 | 11864500 |
| 1735248540 | 5.0199999 | 0 | 0.00 | 4.96 | 5.1 | 4.85 | 7260300 |
| 1734989340 | 5.0199999 | 0.02 | 0.40 | 4.78 | 5.08 | 4.7699999 | 12668800 |
| 1734730200 | 5 | 0.31 | 6.61 | 4.7 | 5.13 | 4.62 | 22315000 |
| 1734643800 | 4.69 | 0.3 | 6.83 | 4.39 | 4.69 | 4.37 | 12680200 |
| 1734557400 | 4.39 | -0.47 | -9.67 | 4.8099999 | 4.83 | 4.34 | 12488300 |
| 1734470940 | 4.86 | -0.09 | -1.82 | 4.93 | 5.14 | 4.83 | 19330700 |
| 1734384540 | 4.95 | -0.65 | -11.61 | 5.25 | 5.3099999 | 4.94 | 17655400 |
| 1734125340 | 5.6 | -0.3 | -5.08 | 5.89 | 5.89 | 5.44 | 18158400 |
| 1734039000 | 5.9 | -0.23 | -3.75 | 6.09 | 6.17 | 5.9 | 17743300 |
| 1733952540 | 6.13 | 0.19 | 3.20 | 5.95 | 6.39 | 5.8 | 13928700 |
| 1733866140 | 5.94 | 0.64 | 12.08 | 5.4 | 5.94 | 5.33 | 11542700 |
| 1733779740 | 5.3 | 0 | 0.00 | 5.35 | 5.5 | 5.28 | 5675000 |
| 1733520600 | 5.3 | -0.16 | -2.93 | 5.44 | 5.5 | 5.2699999 | 8426600 |
| 1733434200 | 5.46 | 0.16 | 3.02 | 5.37 | 5.66 | 5.37 | 8176800 |
| 1733347800 | 5.3 | -0.07 | -1.30 | 5.37 | 5.5 | 5.2699999 | 7022300 |
| 1733261340 | 5.37 | -0.03 | -0.56 | 5.45 | 5.5599999 | 5.36 | 7435300 |
| 1733174940 | 5.4 | -0.39 | -6.74 | 5.58 | 5.59 | 5.38 | 8928300 |
| 1732915740 | 5.79 | 0.02 | 0.35 | 5.75 | 5.86 | 5.5599999 | 14771400 |
| 1732829400 | 5.7699999 | -0.33 | -5.41 | 6.04 | 6.12 | 5.61 | 16639300 |
| 1732743000 | 6.1 | -0.25 | -3.94 | 6.48 | 6.5199999 | 6.08 | 10353100 |
| 1732656600 | 6.35 | 0.24 | 3.93 | 6.12 | 6.45 | 6.04 | 9626100 |
| 1732570140 | 6.11 | 0.01 | 0.16 | 6.1 | 6.19 | 5.83 | 8051200 |
| 1732310940 | 6.1 | -0.04 | -0.65 | 6.23 | 6.3 | 5.93 | 8947200 |
| 1732224600 | 6.14 | 0.3 | 5.14 | 5.75 | 6.14 | 5.65 | 8228800 |
| 1732051800 | 5.84 | 0.26 | 4.66 | 5.58 | 5.86 | 5.5 | 5536100 |
| 1731965340 | 5.58 | 0.05 | 0.90 | 5.54 | 5.7 | 5.45 | 6191300 |
| 1731619800 | 5.53 | -0.07 | -1.25 | 5.59 | 5.68 | 5.47 | 28074500 |
| 1731533400 | 5.6 | -0.07 | -1.23 | 5.66 | 5.87 | 5.5599999 | 9494400 |
| 1731446940 | 5.67 | -0.03 | -0.53 | 5.65 | 5.88 | 5.51 | 11243900 |
| 1731360540 | 5.7 | -0.01 | -0.18 | 5.66 | 5.72 | 5.57 | 6986700 |
| 1731101400 | 5.71 | -0.11 | -1.89 | 5.7699999 | 5.7699999 | 5.59 | 10054800 |
| 1731014940 | 5.82 | -0.29 | -4.75 | 6.12 | 6.2699999 | 5.78 | 7416800 |
| 1730928600 | 6.11 | -0.04 | -0.65 | 5.98 | 6.19 | 5.86 | 8155700 |
| 1730842200 | 6.15 | -0.02 | -0.32 | 6.17 | 6.2699999 | 6 | 5341400 |
| 1730755800 | 6.17 | 0.38 | 6.56 | 5.89 | 6.22 | 5.86 | 6291500 |
| 1730496600 | 5.79 | -0.48 | -7.66 | 6.29 | 6.3 | 5.72 | 7354500 |
| 1730410200 | 6.2699999 | -0.12 | -1.88 | 6.38 | 6.54 | 6.2699999 | 7235700 |
| 1730323800 | 6.39 | 0.15 | 2.40 | 6.25 | 6.44 | 6.21 | 7678800 |
| 1730237340 | 6.24 | -0.03 | -0.48 | 6.28 | 6.36 | 6.2 | 5963800 |
| 1730151000 | 6.2699999 | -0.02 | -0.32 | 6.39 | 6.39 | 6.26 | 5947200 |
| 1729891800 | 6.29 | -0.12 | -1.87 | 6.39 | 6.44 | 6.2 | 5562500 |
| 1729805400 | 6.41 | 0.18 | 2.89 | 6.26 | 6.45 | 6.12 | 10131600 |
| 1729719000 | 6.23 | 0 | 0.00 | 6.16 | 6.49 | 6.16 | 15309800 |
| 1729632600 | 6.23 | 0.2 | 3.32 | 5.96 | 6.2699999 | 5.94 | 10884300 |
| 1729546140 | 6.03 | 0.23 | 3.97 | 5.8 | 6.0599999 | 5.78 | 8174600 |
| 1729287000 | 5.8 | 0.05 | 0.87 | 5.8099999 | 5.89 | 5.66 | 9454300 |
| 1729200540 | 5.75 | -0.12 | -2.04 | 5.79 | 5.86 | 5.67 | 7289600 |
| 1729114140 | 5.87 | 0.2 | 3.53 | 5.72 | 5.89 | 5.58 | 10543600 |
| 1729027740 | 5.67 | 0.02 | 0.35 | 5.66 | 5.79 | 5.6 | 5914200 |
| 1728941340 | 5.65 | 0.05 | 0.89 | 5.6 | 5.7699999 | 5.46 | 11091400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
