Valora Cra (VGIA11)
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 | 0.18 | 2.23048327138 | 8.07 | 8.56 | 8.01 | 197052 | 8.27963547 | FU |
| 4 | -0.7 | -7.82122905028 | 8.95 | 8.98 | 8.01 | 233274 | 8.428697 | FU |
| 12 | 0.06 | 0.732600732601 | 8.19 | 9.23 | 8.01 | 260607 | 8.69152445 | FU |
| 26 | -0.01 | -0.121065375303 | 8.26 | 9.23 | 7.16 | 280911 | 8.21367689 | FU |
| 52 | -0.97 | -10.5206073753 | 9.22 | 9.42 | 7.16 | 333111 | 8.44034693 | FU |
| 156 | -1.75 | -17.5 | 10 | 13.5 | 7.16 | 321924 | 9.27709867 | FU |
| 260 | -1.75 | -17.5 | 10 | 13.5 | 7.16 | 321924 | 9.27709867 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 8.3 | -0.06 | -0.72 | 8.36 | 8.41 | 8.28 | 204281 |
| 1730410200 | 8.36 | -0.02 | -0.24 | 8.43 | 8.56 | 8.27 | 213307 |
| 1730323800 | 8.38 | 0.08 | 0.96 | 8.3 | 8.43 | 8.24 | 170049 |
| 1730237340 | 8.3 | 0.21 | 2.60 | 8.1 | 8.3 | 8.09 | 176353 |
| 1730151000 | 8.09 | 0.04 | 0.50 | 8.07 | 8.1 | 8.01 | 221270 |
| 1729891800 | 8.05 | -0.06 | -0.74 | 8.08 | 8.11 | 8.05 | 263063 |
| 1729805400 | 8.11 | -0.12 | -1.46 | 8.21 | 8.24 | 8.06 | 259397 |
| 1729719000 | 8.23 | -0.11 | -1.32 | 8.35 | 8.3699999 | 8.2 | 191649 |
| 1729632600 | 8.34 | -0.03 | -0.36 | 8.36 | 8.39 | 8.32 | 164431 |
| 1729546140 | 8.3699999 | -0.01 | -0.12 | 8.38 | 8.47 | 8.35 | 192254 |
| 1729287000 | 8.38 | -0.01 | -0.12 | 8.3699999 | 8.51 | 8.32 | 208082 |
| 1729200540 | 8.39 | 0.06 | 0.72 | 8.4 | 8.49 | 8.32 | 228863 |
| 1729114140 | 8.33 | 0.01 | 0.12 | 8.34 | 8.3699999 | 8.2899999 | 203923 |
| 1729027740 | 8.32 | 0.06 | 0.73 | 8.26 | 8.48 | 8.25 | 233027 |
| 1728941340 | 8.26 | -0.28 | -3.28 | 8.5399999 | 8.5399999 | 8.13 | 365611 |
| 1728682200 | 8.5399999 | -0.35 | -3.94 | 8.71 | 8.74 | 8.52 | 355761 |
| 1728595740 | 8.89 | 0.02 | 0.23 | 8.88 | 8.9 | 8.85 | 309097 |
| 1728509400 | 8.8699999 | -0.07 | -0.78 | 8.94 | 8.94 | 8.85 | 217410 |
| 1728422940 | 8.94 | 0.03 | 0.34 | 8.95 | 8.95 | 8.85 | 213110 |
| 1728336600 | 8.91 | -0.03 | -0.34 | 8.95 | 8.98 | 8.85 | 274535 |
| 1728077400 | 8.94 | 0.03 | 0.34 | 8.95 | 8.96 | 8.9 | 171772 |
| 1727991000 | 8.91 | 0.06 | 0.68 | 8.91 | 8.92 | 8.86 | 212573 |
| 1727904540 | 8.85 | -0.01 | -0.11 | 8.85 | 8.91 | 8.82 | 213702 |
| 1727818200 | 8.86 | -0.12 | -1.34 | 8.97 | 8.99 | 8.82 | 230343 |
| 1727731800 | 8.98 | 0.17 | 1.93 | 8.86 | 8.99 | 8.84 | 219800 |
| 1727472600 | 8.81 | 0.04 | 0.46 | 8.7899999 | 8.84 | 8.72 | 268857 |
| 1727386140 | 8.77 | 0.14 | 1.62 | 8.67 | 8.8 | 8.67 | 202639 |
| 1727299740 | 8.63 | -0.08 | -0.92 | 8.65 | 8.8 | 8.6 | 267691 |
| 1727213400 | 8.71 | 0.04 | 0.46 | 8.67 | 8.85 | 8.65 | 316962 |
| 1727127000 | 8.67 | -0.22 | -2.47 | 8.88 | 8.92 | 8.61 | 486222 |
| 1726867800 | 8.89 | -0.14 | -1.55 | 9.03 | 9.0399999 | 8.81 | 455545 |
| 1726781400 | 9.03 | -0.04 | -0.44 | 9.08 | 9.1 | 8.99 | 352560 |
| 1726695000 | 9.07 | 0.04 | 0.44 | 9.06 | 9.1 | 9.0399999 | 246460 |
| 1726608600 | 9.03 | 0 | 0.00 | 9.06 | 9.06 | 9 | 252673 |
| 1726522200 | 9.03 | 0.02 | 0.22 | 9.01 | 9.05 | 8.99 | 261893 |
| 1726263000 | 9.01 | 0.03 | 0.33 | 8.98 | 9.03 | 8.98 | 237367 |
| 1726176540 | 8.98 | -0.19 | -2.07 | 9.01 | 9.0399999 | 8.96 | 309710 |
| 1726090140 | 9.17 | -0.01 | -0.11 | 9.2 | 9.2 | 9.11 | 266224 |
| 1726003740 | 9.18 | 0 | 0.00 | 9.2 | 9.23 | 9.13 | 295407 |
| 1725917400 | 9.18 | 0.08 | 0.88 | 9.1 | 9.2 | 9.1 | 282436 |
| 1725658200 | 9.1 | 0.04 | 0.44 | 9.06 | 9.1 | 9.06 | 262849 |
| 1725571800 | 9.06 | 0.04 | 0.44 | 9.03 | 9.1 | 9.02 | 183595 |
| 1725485400 | 9.02 | 0.03 | 0.33 | 9 | 9.03 | 8.99 | 213049 |
| 1725399000 | 8.99 | -0.01 | -0.11 | 9.02 | 9.03 | 8.98 | 268830 |
| 1725312600 | 9 | -0.03 | -0.33 | 9 | 9.03 | 8.96 | 323708 |
| 1725053400 | 9.03 | 0.05 | 0.56 | 8.99 | 9.03 | 8.98 | 237552 |
| 1724967000 | 8.98 | 0.08 | 0.90 | 8.9 | 8.98 | 8.9 | 182203 |
| 1724880600 | 8.9 | -0.04 | -0.45 | 8.94 | 9.02 | 8.8699999 | 350133 |
| 1724794140 | 8.94 | 0.27 | 3.11 | 8.69 | 8.95 | 8.68 | 347612 |
| 1724707740 | 8.67 | 0.11 | 1.29 | 8.57 | 8.67 | 8.56 | 313087 |
| 1724448600 | 8.56 | 0.06 | 0.71 | 8.53 | 8.56 | 8.51 | 177652 |
| 1724362140 | 8.5 | -0.03 | -0.35 | 8.55 | 8.57 | 8.47 | 349593 |
| 1724275740 | 8.53 | 0.02 | 0.24 | 8.55 | 8.57 | 8.51 | 227663 |
| 1724189340 | 8.51 | 0.01 | 0.12 | 8.55 | 8.58 | 8.47 | 381537 |
| 1724102940 | 8.5 | 0.05 | 0.59 | 8.49 | 8.5 | 8.46 | 321072 |
| 1723843800 | 8.45 | 0.15 | 1.81 | 8.3 | 8.49 | 8.3 | 292704 |
| 1723757340 | 8.3 | 0.14 | 1.72 | 8.2 | 8.32 | 8.17 | 277611 |
| 1723671000 | 8.16 | 0.03 | 0.37 | 8.14 | 8.21 | 8.13 | 187690 |
| 1723584600 | 8.13 | -0.17 | -2.05 | 8.17 | 8.2 | 8.08 | 275105 |
| 1723498200 | 8.3 | 0.11 | 1.34 | 8.19 | 8.35 | 8.15 | 246881 |
| 1723239000 | 8.19 | 0.02 | 0.24 | 8.17 | 8.21 | 8.14 | 235446 |
| 1723152600 | 8.17 | 0.04 | 0.49 | 8.14 | 8.17 | 8.13 | 226796 |
| 1723066200 | 8.13 | 0.03 | 0.37 | 8.1 | 8.15 | 8.09 | 162570 |
| 1722979740 | 8.1 | 0.09 | 1.12 | 8.06 | 8.11 | 8.05 | 152616 |
| 1722893400 | 8.01 | -0.07 | -0.87 | 8.07 | 8.07 | 7.95 | 221317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
