BVB - Current trading day

Sunday | May 28, 2023 |
Market Status: Closed

Current trading day

Financial instrument type

Exchange segment

Market

Add up to 10 symbols

Indices

BET	12,289.30	105.62	0.87%
BET-TR	24,407.06	205.48	0.85%
BET-BK	2,338.80	16.36	0.70%
BETPlus	1,831.51	15.78	0.87%
BET-FI	50,958.16	65.79	0.13%
BET-NG	948.66	5.74	0.61%
BET-XT	1,073.10	8.47	0.80%
BET-XT-TR	2,111.08	16.38	0.78%
BET-TRN	24,242.63	204.45	0.85%
BET-XT-TRN	2,098.10	16.30	0.78%
BETAeRO	883.77	3.23	0.37%
ROTX	27,213.64	213.82	0.79%

Last update: 5/26/2023 6:00:01 PM

Symbol	Market	Price	Var. (%)	Time	Open	High	Low	Avg.	Value	Volume	Trades
SNN	REGS	51.8000	1.57	5:59:19 PM	50.8000	52.2000	50.7000	51.4000	4,317,417.20	84,021	613
ONE	REGS	0.9540	-0.63	5:50:05 PM	0.9310	0.9540	0.9310	0.9420	3,263,453.06	3,463,598	210
SNP	REGS	0.4930	-0.20	5:56:21 PM	0.4940	0.4940	0.4890	0.4918	2,715,003.88	5,520,405	388
TLV	REGS	19.4000	1.04	5:59:48 PM	19.3000	19.4400	19.2200	19.3700	1,966,694.06	101,532	274
TGN	REGS	16.7800	-1.29	5:59:51 PM	17.1200	17.1200	16.6600	16.7400	1,567,910.80	93,711	439
FP	REGS	2.0250	0.75	5:54:07 PM	2.0200	2.0300	2.0100	2.0250	1,368,131.18	675,995	135
SFG	REGS	17.6000	2.62	5:50:06 PM	17.3000	17.6500	17.3000	17.4500	1,204,121.75	68,918	71
SNG	REGS	39.9000	1.27	5:54:55 PM	39.6000	39.9000	39.4500	39.6000	974,333.45	24,603	209
PREB	REGS	2.1000	-1.87	5:30:49 PM	2.0000	2.2800	1.8400	1.8800	951,757.72	507,323	51
M	REGS	17.8400	3.96	5:33:42 PM	17.3400	17.8800	17.2000	17.5000	764,681.74	43,676	93
TRP	REGS	0.5330	0.19	5:52:35 PM	0.5320	0.5380	0.5300	0.5310	692,173.00	1,303,233	110
EL	REGS	8.8000	2.21	5:50:06 PM	8.7800	8.8000	8.6200	8.7200	676,738.23	77,623	70
BRD	REGS	12.3000	2.16	5:58:51 PM	12.1000	12.3400	12.0600	12.2600	560,272.74	45,715	163
AQ	REGS	0.7140	0.28	3:43:47 PM	0.7120	0.7140	0.7100	0.7120	374,548.36	526,051	8
WINE	REGS	9.8400	-0.20	5:50:10 PM	9.8600	9.8900	9.6900	9.7300	290,559.87	29,875	133
HUNT	XRS1	0.4000	-6.54	5:49:25 PM	0.4200	0.4200	0.3900	0.3990	137,154.02	343,749	134
HAI	XRS1	1.1600	-2.11	6:00:00 PM	1.1600	1.1900	1.1550	1.1700	124,721.08	106,829	79
IARV	REGS	12.4000	-2.75	5:42:28 PM	12.6000	12.6000	11.8500	12.1500	108,394.00	8,934	33
TTS	REGS	13.5000	-0.37	5:30:24 PM	13.5500	13.5500	13.4500	13.5000	105,221.65	7,794	33
DIGI	REGS	36.5000	1.67	5:19:00 PM	36.0000	36.5000	35.9000	36.2000	101,853.30	2,816	47
COTE	REGS	73.2000	-0.54	5:58:32 PM	73.8000	73.8000	73.0000	73.2000	98,062.80	1,339	64
BENTO	XRS1	5.3400	0.38	4:29:45 PM	5.3200	5.3400	5.2200	5.2800	79,670.54	15,065	28
DN	XRS1	0.7300	0.00	5:36:06 PM	0.7320	0.7320	0.7260	0.7300	76,260.30	104,498	21
BVB	REGS	46.0000	0.66	5:51:03 PM	45.8000	46.0000	45.4000	45.6000	75,304.70	1,650	38
ATB	REGS	0.6180	1.64	4:44:41 PM	0.6080	0.6180	0.6060	0.6120	70,299.22	114,972	19
TEL	REGS	25.5000	0.79	5:50:06 PM	25.4000	25.5000	25.1000	25.4000	64,893.20	2,553	32
SMTL	XRS1	32.9000	0.61	5:52:30 PM	32.7000	32.9000	32.6000	32.7000	62,796.90	1,918	32
EVER	REGS	1.3200	0.00	5:55:54 PM	1.3150	1.3250	1.3100	1.3200	59,986.75	45,395	21
SIF5	REGS	1.7050	-0.29	5:50:06 PM	1.7100	1.7150	1.7050	1.7100	58,977.42	34,524	24
TBK	REGS	19.8000	-2.94	5:58:19 PM	20.2000	20.2000	19.8000	19.9000	53,665.00	2,695	66
AROBS	XRS1	0.9880	-0.10	4:09:29 PM	0.9830	0.9880	0.9800	0.9820	52,016.72	52,980	33
ROCE	REGS	0.4060	1.00	5:53:51 PM	0.4060	0.4060	0.4000	0.4020	51,109.95	127,229	43
SAFE	REGS	3.0600	-0.33	5:25:19 PM	3.0700	3.0700	3.0000	3.0300	49,703.21	16,415	67
EBS	REGS	153.3000	0.43	5:43:41 PM	153.0500	153.3000	150.3000	151.1500	46,709.50	309	30
NRF	XRS1	6.5000	-0.91	5:45:07 PM	6.4200	6.6000	6.3200	6.4200	45,155.50	7,034	18
FRB	XRS1	0.3530	-2.49	4:22:18 PM	0.3620	0.3650	0.3530	0.3550	43,196.23	121,534	35
PRSN	XRS1	0.1300	2.36	5:08:44 PM	0.1270	0.1325	0.1270	0.1295	38,405.99	297,022	39
ATRD	XRS1	29.8000	9.56	4:55:44 PM	28.8000	30.0000	27.2000	29.4000	36,053.80	1,226	9
BNET	REGS	0.2970	0.00	4:02:43 PM	0.2970	0.2980	0.2900	0.2930	34,033.13	115,993	29
2P	XRS1	1.7500	-0.85	2:03:23 PM	1.7650	1.7650	1.6350	1.7350	30,347.89	17,510	22
TRANSI	REGS	0.3040	-0.33	4:54:14 PM	0.3020	0.3050	0.3000	0.3030	30,290.21	99,960	16
LIH	XRS1	2.5200	1.61	5:54:22 PM	2.5000	2.5400	2.4700	2.5100	29,239.60	11,640	33
MIB	XRS1	16.0000	-5.33	5:25:49 PM	16.1000	16.1000	16.0000	16.0000	27,651.00	1,726	8
ALR	REGS	1.6700	0.91	5:50:07 PM	1.6600	1.6700	1.6500	1.6600	24,545.09	14,795	19
CODE	XRS1	6.3800	0.95	3:33:07 PM	6.5800	6.5800	6.3200	6.3400	24,001.00	3,790	10
ALU	REGS	1.8750	0.81	5:29:29 PM	1.8800	1.8800	1.8350	1.8600	23,004.30	12,362	18
CRC	REGS	19.5500	2.62	4:58:58 PM	19.0000	19.5500	19.0000	19.1000	22,873.55	1,198	8
GSH	XRS1	1.5000	-3.85	6:00:01 PM	1.5800	1.5800	1.5000	1.5200	21,371.72	14,088	16
AG	XRS1	1.2350	0.41	5:45:51 PM	1.2350	1.2350	1.2000	1.2050	20,919.38	17,327	16
MILK	XRS1	5.8000	-3.33	3:58:05 PM	6.0000	6.0000	5.8000	5.8400	18,335.44	3,143	15
BIO	REGS	0.6640	0.61	5:50:06 PM	0.6500	0.6640	0.6460	0.6500	18,233.35	28,081	15
OIL	REGS	0.1160	0.00	5:04:16 PM	0.1175	0.1175	0.1150	0.1155	13,285.00	115,031	32
BRK	REGS	0.1190	0.00	5:25:15 PM	0.1200	0.1200	0.1160	0.1170	13,211.12	112,983	22
CLAIM	XRS1	4.2000	0.00	5:54:45 PM	3.8600	4.2000	3.6400	3.8800	12,943.56	3,328	19
SATU	XRS1	9.9500	13.07	12:31:08 PM	9.0500	9.9500	9.0500	9.8000	12,536.65	1,279	7
BRNA	XRS1	61.0000	0.00	5:29:22 PM	61.0000	61.0000	61.0000	61.0000	12,200.00	200	4
LION	REGS	2.4300	-0.41	5:50:05 PM	2.4100	2.4300	2.4100	2.4100	11,883.30	4,930	11
CHRD	XRS1	25.8000	7.50	5:07:45 PM	25.2000	25.8000	24.0000	24.6000	11,658.80	474	15
CACU	XRS1	39.0000	0.00	3:21:26 PM	39.0000	39.0000	38.8000	38.8000	11,256.20	290	3
ARS	REGS	7.8000	1.30	2:33:19 PM	7.6500	7.8000	7.6000	7.6000	11,204.70	1,472	7
CEON	REGS	0.4660	-0.85	5:58:53 PM	0.4690	0.4700	0.4660	0.4700	10,163.96	21,647	8
RKOT	XRS1	0.4270	-4.26	5:47:54 PM	0.4440	0.4440	0.4050	0.4150	9,379.83	22,615	17
SIF4	REGS	1.3250	0.38	5:50:07 PM	1.3200	1.3250	1.3100	1.3150	9,068.05	6,893	13
REVA	XRS1	9.9000	1.02	5:12:43 PM	9.8000	9.9000	9.7800	9.8400	8,055.96	818	11
CMP	REGS	0.4620	0.43	4:36:49 PM	0.4600	0.4620	0.4600	0.4610	7,372.00	16,000	3
IPRU	XRS1	0.6350	3.25	4:12:37 PM	0.6200	0.6350	0.6200	0.6200	7,074.00	11,400	3
TBM	REGS	0.2460	-0.40	5:50:07 PM	0.2470	0.2480	0.2430	0.2460	6,597.29	26,772	13
PTR	REGS	0.5380	3.07	5:20:38 PM	0.5400	0.5400	0.5240	0.5300	6,426.95	12,116	19
CBC	REGS	80.0000	-4.19	2:35:56 PM	83.0000	83.0000	75.0000	77.5000	5,744.00	74	11
ALW	XRS1	9.9600	5.51	10:27:41 AM	9.9800	9.9800	9.9600	9.9600	5,223.90	524	4
ABN	XRS1	1.5800	1.94	11:10:03 AM	1.4500	1.5800	1.4500	1.4800	4,892.01	3,300	8
AAG	REGS	3.2400	-3.57	5:18:39 PM	3.3800	3.3800	3.2400	3.2800	3,794.88	1,154	7
BBGA	XRS1	2.5600	0.00	4:58:10 PM	2.5400	2.5600	2.5400	2.5400	3,692.00	1,450	2
AST	XRS1	25.4000	0.40	1:56:08 PM	25.2000	25.4000	25.2000	25.3000	3,662.10	145	3
FEP	XRS1	0.1200	0.00	2:34:33 PM	0.1200	0.1200	0.1200	0.1200	3,600.00	30,000	3
DBK	XRSI	47.5000	-1.95	12:00:59 PM	48.0000	48.0000	47.5000	47.7000	3,577.50	75	5
ELZY	XRS1	14.4000	9.09	5:46:20 PM	14.9000	14.9000	12.9000	13.2000	3,540.80	268	8
SPX	XRS1	0.3080	-2.53	3:35:32 PM	0.3080	0.3080	0.3080	0.3080	3,286.36	10,670	3
IMP	REGS	0.2820	0.00	5:51:33 PM	0.2840	0.2840	0.2800	0.2830	3,185.24	11,257	6
PBK	REGS	0.0860	2.99	5:44:44 PM	0.0835	0.0860	0.0835	0.0840	2,948.50	35,001	9
MAMA	XRS1	0.2460	0.00	4:48:40 PM	0.2480	0.2500	0.2460	0.2460	2,540.94	10,290	6
CMF	REGS	2.3000	-6.50	3:25:45 PM	2.3000	2.3000	2.3000	2.3000	2,507.00	1,090	4
BUCV	XRS1	0.6950	-3.47	4:38:33 PM	0.7000	0.7000	0.6950	0.7000	2,482.68	3,548	2
CFED	XRS1	0.3600	-21.74	2:50:50 PM	0.3300	0.4500	0.3300	0.3660	2,182.60	5,970	8
DAFR	REGS	0.0120	-4.00	10:57:41 AM	0.0125	0.0125	0.0120	0.0125	1,886.75	151,600	6
DENT	XRS1	1.6500	-1.79	3:46:17 PM	1.7600	1.7600	1.6500	1.7600	1,773.31	1,008	4
TUFE	REGS	0.2900	-3.33	2:05:06 PM	0.3000	0.3000	0.2900	0.2920	1,734.65	5,955	5
ROC1	XRS1	8.8000	2.80	3:53:11 PM	8.8000	8.8000	8.8000	8.8000	1,619.20	184	3
FIMA	XRS1	7.0000	17.65	11:38:57 AM	7.0000	7.0000	7.0000	7.0000	1,526.00	218	1
ELMA	REGS	0.1780	-1.11	1:00:54 PM	0.1800	0.1800	0.1780	0.1800	1,277.44	7,098	2
RRC	REGS	0.0800	-2.44	3:46:54 PM	0.0820	0.0820	0.0800	0.0815	1,220.00	15,000	4
IPHI	XRS1	59.5000	0.85	4:45:55 PM	59.0000	59.5000	59.0000	59.5000	1,187.50	20	2
PPL	REGS	11.0000	4.76	10:00:26 AM	11.0000	11.0000	11.0000	11.0000	1,100.00	100	2
CEPO	XRS1	2.5600	2.40	5:46:15 PM	2.5600	2.5600	2.5600	2.5600	1,059.84	414	1
NAPO	REGS	5.4000	-14.29	3:55:44 PM	7.0000	7.0000	5.4000	5.8500	1,053.50	180	5
SOCP	REGS	0.8850	0.00	4:56:28 PM	0.8850	0.8850	0.8850	0.8850	1,017.75	1,150	2
NEOL	XRS1	0.1850	5.71	11:00:38 AM	0.1860	0.1860	0.1850	0.1850	927.00	5,000	2
VNC	REGS	0.1590	0.00	4:57:57 PM	0.1590	0.1590	0.1590	0.1590	887.22	5,580	4
AAB	XRS1	5.0500	-0.98	2:14:02 PM	5.0500	5.0500	5.0500	5.0500	828.20	164	4
COET	XRS1	6.9000	-2.82	5:44:52 PM	6.9000	6.9000	6.9000	6.9000	690.00	100	1
MCAB	REGS	0.1280	-0.39	5:30:55 PM	0.1285	0.1285	0.1265	0.1265	670.95	5,300	4
ASC	XRS1	3.6300	-0.27	2:32:34 PM	3.6100	3.6300	3.5000	3.5300	642.76	182	3
ADISS	XRS1	0.8150	0.00	12:13:43 PM	0.8150	0.8150	0.7750	0.7850	586.72	749	6
RMAH	REGS	0.6500	0.00	11:38:46 AM	0.6500	0.6500	0.6500	0.6500	581.75	895	2
REIT	XRS1	0.1610	1.90	5:50:01 PM	0.1620	0.1620	0.1610	0.1620	549.20	3,392	2
UCM	REGS	0.3880	0.00	5:51:07 PM	0.3900	0.3900	0.3880	0.3880	504.50	1,300	3
COTN	XRS1	4.3800	6.83	1:42:27 PM	4.3800	4.3800	4.3800	4.3800	503.70	115	2
SNO	REGS	4.7000	3.07	10:49:16 AM	4.7000	4.7000	4.7000	4.7000	502.90	107	1
MACO	XRS1	22.4000	4.67	4:46:57 PM	22.4000	22.4000	22.4000	22.4000	403.20	18	2
ELV	XRS1	0.7000	0.00	12:27:21 PM	0.7000	0.7000	0.7000	0.7000	210.00	300	2
COBU	XRS1	0.4900	-30.00	10:56:43 AM	0.4900	0.4900	0.4900	0.4900	200.41	409	1
CAB	XRS1	0.0555	0.00	6:00:00 PM	0.0530	0.0555	0.0530	0.0530	191.05	3,600	3
SEOM	XRS1	1.3800	0.00	10:55:55 AM	1.3800	1.3800	1.3800	1.3800	138.00	100	1
UARG	XRS1	2.4800	0.00	11:58:08 AM	2.4800	2.4800	2.4800	2.4800	124.00	50	1
INOX	XRS1	1.9400	0.00	6:00:00 PM	1.9400	1.9400	1.9400	1.9400	110.58	57	1
SCD	REGS	2.0200	0.00	11:14:08 AM	2.0200	2.0200	2.0200	2.0200	50.50	25	1
AGQR	XRS1	3.1000	-1.27	12:12:38 PM	3.1000	3.1000	3.1000	3.1000	31.00	10	1
BIOW	XRS1	0.1840	-0.54	5:03:56 PM	0.1740	0.1840	0.1740	0.1840	27.77	151	4
MAM	XRS1	2.8400	0.00	2:35:07 PM	2.6800	2.8400	2.6800	2.7000	24.28	9	2
STOF	XRS1	3.1000	0.00	5:49:41 PM	3.1000	3.1000	3.1000	3.1000	12.40	4	1
APP	XRS1	6.8500	11.38	10:06:11 AM	6.8500	6.8500	6.8500	6.8500	6.85	1	1
CCOM	XRS1	0.0445	7.23	6:00:01 PM	0.0390	0.0445	0.0390	0.0445	6.76	152	3
AMAL	XRS1	0.0550	29.41	10:06:17 AM	0.0550	0.0550	0.0550	0.0550	5.50	100	1
CMCM	REGS	0.3000	0.00	2:06:19 PM	0.3000	0.3000	0.3000	0.3000	0.30	1	1