Zamp S.A. (ZAMP3)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 0.77519379845 | 2.58 | 2.83 | 2.48 | 808500 | 2.70041707 | CS |
4 | 0.15 | 6.12244897959 | 2.45 | 2.83 | 2.09 | 772738 | 2.4323458 | CS |
12 | 0.06 | 2.36220472441 | 2.54 | 3.23 | 2.09 | 795944 | 2.63280545 | CS |
26 | -1.07 | -29.1553133515 | 3.67 | 3.77 | 2.09 | 736032 | 2.83641466 | CS |
52 | -3.07 | -54.1446208113 | 5.67 | 5.89 | 2.09 | 841655 | 3.37507807 | CS |
156 | -5.04 | -65.9685863874 | 7.64 | 7.97 | 2.09 | 1498513 | 4.79796455 | CS |
260 | -5.04 | -65.9685863874 | 7.64 | 7.97 | 2.09 | 1498513 | 4.79796455 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737149400 | 2.6 | -0.05 | -1.89 | 2.67 | 2.69 | 2.56 | 426300 |
1737062940 | 2.65 | -0.13 | -4.68 | 2.8 | 2.81 | 2.62 | 520400 |
1736976540 | 2.7799999 | 0.16 | 6.11 | 2.62 | 2.83 | 2.59 | 1280400 |
1736890140 | 2.62 | -0.13 | -4.73 | 2.74 | 2.82 | 2.5299999 | 896500 |
1736803740 | 2.75 | 0.14 | 5.36 | 2.61 | 2.77 | 2.55 | 843300 |
1736544540 | 2.61 | 0.08 | 3.16 | 2.58 | 2.66 | 2.48 | 501900 |
1736458140 | 2.5299999 | 0.01 | 0.40 | 2.55 | 2.57 | 2.5 | 151400 |
1736371740 | 2.52 | 0.01 | 0.40 | 2.48 | 2.57 | 2.44 | 434300 |
1736285400 | 2.5099999 | 0.16 | 6.81 | 2.37 | 2.5099999 | 2.37 | 783700 |
1736198940 | 2.35 | 0.2 | 9.30 | 2.2599999 | 2.45 | 2.19 | 1013300 |
1735939740 | 2.15 | 0.05 | 2.38 | 2.13 | 2.2 | 2.1 | 1174000 |
1735853400 | 2.1 | -0.16 | -7.08 | 2.32 | 2.32 | 2.09 | 1039600 |
1735594200 | 2.2599999 | -0.01 | -0.44 | 2.24 | 2.34 | 2.22 | 660600 |
1735334940 | 2.27 | -0.02 | -0.87 | 2.33 | 2.37 | 2.23 | 655300 |
1735248540 | 2.29 | -0.01 | -0.43 | 2.31 | 2.41 | 2.2599999 | 1010800 |
1734989340 | 2.3 | -0.18 | -7.26 | 2.52 | 2.52 | 2.3 | 774900 |
1734730200 | 2.48 | 0.03 | 1.22 | 2.45 | 2.57 | 2.41 | 623400 |
1734643800 | 2.45 | 0.05 | 2.08 | 2.41 | 2.48 | 2.31 | 497200 |
1734557400 | 2.4 | -0.24 | -9.09 | 2.66 | 2.66 | 2.35 | 1193800 |
1734470940 | 2.64 | 0.04 | 1.54 | 2.61 | 2.64 | 2.54 | 675300 |
1734384540 | 2.6 | -0.04 | -1.52 | 2.62 | 2.66 | 2.55 | 650800 |
1734125340 | 2.64 | -0.03 | -1.12 | 2.65 | 2.74 | 2.61 | 509500 |
1734039000 | 2.67 | -0.12 | -4.30 | 2.7599999 | 2.79 | 2.63 | 594200 |
1733952540 | 2.79 | 0.15 | 5.68 | 2.64 | 2.87 | 2.64 | 695900 |
1733866140 | 2.64 | 0.08 | 3.13 | 2.55 | 2.68 | 2.55 | 492900 |
1733779740 | 2.56 | -0.01 | -0.39 | 2.55 | 2.64 | 2.54 | 716900 |
1733520600 | 2.57 | -0.2 | -7.22 | 2.81 | 2.81 | 2.57 | 1072100 |
1733434200 | 2.77 | 0.04 | 1.47 | 2.7 | 2.83 | 2.66 | 692400 |
1733347800 | 2.73 | -0.06 | -2.15 | 2.79 | 2.88 | 2.71 | 1031500 |
1733261340 | 2.79 | -0.03 | -1.06 | 2.79 | 2.86 | 2.73 | 1251100 |
1733174940 | 2.82 | -0.17 | -5.69 | 3 | 3 | 2.82 | 989700 |
1732915740 | 2.99 | 0.05 | 1.70 | 2.82 | 2.99 | 2.79 | 614000 |
1732829400 | 2.94 | -0.15 | -4.85 | 3.09 | 3.1 | 2.85 | 916800 |
1732743000 | 3.09 | -0.04 | -1.28 | 3.18 | 3.23 | 3.0299999 | 966900 |
1732656600 | 3.13 | 0.09 | 2.96 | 3.0299999 | 3.19 | 3.0099999 | 2476600 |
1732570140 | 3.04 | 0.11 | 3.75 | 2.9 | 3.1 | 2.9 | 941900 |
1732310940 | 2.93 | 0.07 | 2.45 | 2.85 | 2.94 | 2.83 | 511300 |
1732224600 | 2.86 | 0.03 | 1.06 | 2.7799999 | 2.92 | 2.7 | 879300 |
1732051800 | 2.83 | 0.08 | 2.91 | 2.73 | 2.84 | 2.73 | 559500 |
1731965340 | 2.75 | -0.05 | -1.79 | 2.73 | 2.83 | 2.72 | 650500 |
1731619800 | 2.8 | 0 | 0.00 | 2.7799999 | 2.89 | 2.7 | 714000 |
1731533400 | 2.8 | 0.04 | 1.45 | 2.72 | 2.82 | 2.72 | 678000 |
1731446940 | 2.7599999 | 0.15 | 5.75 | 2.56 | 2.84 | 2.5299999 | 1705000 |
1731360540 | 2.61 | -0.01 | -0.38 | 2.64 | 2.66 | 2.52 | 813700 |
1731101400 | 2.62 | 0.14 | 5.65 | 2.43 | 2.7 | 2.37 | 1011100 |
1731014940 | 2.48 | 0.03 | 1.22 | 2.41 | 2.58 | 2.41 | 713400 |
1730928600 | 2.45 | 0.1 | 4.26 | 2.34 | 2.45 | 2.33 | 420700 |
1730842200 | 2.35 | -0.01 | -0.42 | 2.38 | 2.4 | 2.35 | 303200 |
1730755800 | 2.36 | 0.06 | 2.61 | 2.32 | 2.44 | 2.32 | 577900 |
1730496600 | 2.3 | -0.11 | -4.56 | 2.41 | 2.43 | 2.2799999 | 983500 |
1730410200 | 2.41 | -0.03 | -1.23 | 2.44 | 2.47 | 2.4 | 707600 |
1730323800 | 2.44 | -0.02 | -0.81 | 2.44 | 2.49 | 2.42 | 315600 |
1730237340 | 2.46 | -0.08 | -3.15 | 2.5299999 | 2.59 | 2.43 | 633400 |
1730151000 | 2.54 | 0.03 | 1.20 | 2.55 | 2.6 | 2.49 | 566200 |
1729891800 | 2.5099999 | -0.01 | -0.40 | 2.54 | 2.59 | 2.5 | 893800 |
1729805400 | 2.52 | 0.02 | 0.80 | 2.5 | 2.57 | 2.45 | 526800 |
1729719000 | 2.5 | 0.08 | 3.31 | 2.43 | 2.5 | 2.43 | 331000 |
1729632600 | 2.42 | -0.07 | -2.81 | 2.48 | 2.5099999 | 2.42 | 514500 |
1729546140 | 2.49 | 0.01 | 0.40 | 2.5099999 | 2.54 | 2.49 | 188200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.