BVB - Historical trading info

Tuesday | October 04, 2022 |
Market Status: Open

Advanced search

Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the trading session:

Symbols: 225

Trades: 5,451

Volume: 67,695,503

Value: 84,457,070.01

Symbol	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var. (%)
BENTO	XRS1	2	300	1,026.00	3.4200	3.4200	3.4200	3.4200	3.4200	3.2600	4.91
2P	XRS1	1	11	18.32	1.6650	1.6650	1.6650	1.6650	1.6650	1.5750	5.71
AAG	REGS	6	3,500	9,852.58	2.8400	2.8000	2.8400	2.8200	2.8000	2.8800	-2.78
ABN	XRS1	2	23	29.70	1.3000	1.2900	1.3000	1.2900	1.2900	1.2900	0.00
AAB	XRS1	11	1,306	7,190.46	5.5200	5.3000	5.8400	5.5000	5.8400	5.8400	0.00
AG	XRS1	38	49,442	72,997.74	1.5300	1.4500	1.5300	1.4760	1.5100	1.5300	-1.31
MILK	XRS1	6	228	1,303.44	5.8600	5.6400	5.8600	5.7200	5.8400	5.8000	0.69
CLAIM	XRS1	3	173	501.20	2.8800	2.8800	2.9000	2.9000	2.9000	2.9000	0.00
AGQR	XRS1	1	20	55.60	2.7800	2.7800	2.7800	2.7800	2.7800	2.7600	0.72
ALR	REGS	6	5,260	6,832.61	1.3050	1.2950	1.3100	1.3000	1.2950	1.3050	-0.77
ALT	REGS	10	300,000	13,027.50	0.0455	0.0430	0.0455	0.0435	0.0430	0.0500	-14.00
ALU	REGS	33	13,641	20,928.78	1.5650	1.5250	1.5650	1.5350	1.5300	1.5550	-1.61
ATB	REGS	16	100,888	50,277.40	0.5120	0.4900	0.5120	0.4980	0.4900	0.5120	-4.30
AQ	REGS	22	184,485	101,504.65	0.5500	0.5480	0.5560	0.5500	0.5500	0.5480	0.36
AST	XRS1	9	1,010	19,971.00	19.7000	19.6000	19.8000	19.7500	19.8000	19.6500	0.76
UARG	XRS1	3	203	761.62	3.8800	3.7400	3.8800	3.7600	3.8400	3.8800	-1.03
AROBS	XRS1	46	221,745	182,944.42	0.8200	0.8100	0.8370	0.8250	0.8350	0.8130	2.71
ASC	XRS1	3	308	671.44	2.1800	2.1800	2.1800	2.1800	2.1800	2.1800	0.00
TLV	REGS	555	304,685	5,176,431.08	16.9600	16.8000	17.0600	16.9800	17.0600	16.7000	2.16
BAYN	XRSI	1	3	705.75	235.2500	235.2500	235.2500	235.2500	235.2500	236.0000	-0.32
BMW	XRSI	1	45	15,331.50	340.7000	340.7000	340.7000	340.7000	340.7000	342.7000	-0.58
BRM	REGS	1	20	46.00	2.3000	2.3000	2.3000	2.3000	2.3000	2.3000	0.00
BIO	REGS	17	11,076	6,282.60	0.5700	0.5600	0.5700	0.5680	0.5660	0.5660	0.00
BNET	REGS	47	126,584	34,743.30	0.2760	0.2705	0.2775	0.2745	0.2775	0.2715	2.21
BRCR	XRS1	1	955	286.50	0.3000	0.3000	0.3000	0.3000	0.3000	0.3000	0.00
BRD	REGS	290	148,277	1,681,560.92	11.1600	11.0800	11.4600	11.3400	11.3400	11.1000	2.16
BVB	REGS	21	210	6,794.50	32.4000	32.2000	32.5000	32.4000	32.5000	32.3000	0.62
TEL	REGS	48	3,722	63,118.30	16.9500	16.9000	17.2000	16.9500	17.0000	16.9500	0.29
CEON	REGS	12	10,165	4,351.28	0.4280	0.4270	0.4300	0.4280	0.4300	0.4270	0.70
CRC	REGS	12	2,873	44,815.40	15.1500	15.1500	16.5000	15.6000	16.3000	15.1000	7.95
CHRD	XRS1	1	3	90.00	30.0000	30.0000	30.0000	30.0000	30.0000	30.0000	0.00
CMF	REGS	1	1,000	1,500.00	1.5000	1.5000	1.5000	1.5000	1.5000	1.5000	0.00
CMP	REGS	5	6,400	2,693.40	0.4200	0.4200	0.4220	0.4210	0.4220	0.4120	2.43
COMI	REGS	1	100	0.60	0.0060	0.0060	0.0060	0.0060	0.0060	0.0055	9.09
COTE	REGS	81	1,613	98,650.40	61.8000	60.6000	62.0000	61.2000	62.0000	62.0000	0.00
CTT	XRSI	2	100	23,109.50	231.0000	231.0000	231.1000	231.1000	231.1000	223.0000	3.63
DAFR	REGS	3	25,600	338.12	0.0132	0.0132	0.0136	0.0132	0.0136	0.0132	3.03
DBK	XRSI	23	985	36,528.86	37.0000	36.0000	37.5000	37.0850	37.5000	37.7700	-0.71
LHA	XRSI	25	3,460	96,096.43	28.5750	27.5650	28.5750	27.7750	27.6500	29.0500	-4.82
DIGI	REGS	62	20,207	644,985.00	31.9000	31.7000	32.3000	31.9000	32.0000	31.5000	1.59
DN	XRS1	15	38,920	25,666.65	0.6550	0.6550	0.6600	0.6600	0.6600	0.6760	-2.37
DENT	XRS1	1	300	504.00	1.6800	1.6800	1.6800	1.6800	1.6800	1.6800	0.00
EOAN	XRSI	1	62	2,458.30	39.6500	39.6500	39.6500	39.6500	39.6500	37.8900	4.65
ELGS	REGS	2	5,140	1,953.20	0.3800	0.3800	0.3800	0.3800	0.3800	0.3980	-4.52
ELMA	REGS	3	2,340	306.74	0.1310	0.1310	0.1360	0.1310	0.1360	0.1360	0.00
ELZY	XRS1	4	101	1,248.40	12.5000	12.2000	13.2000	12.4000	13.2000	12.8000	3.13
ELV	XRS1	2	1,598	1,105.12	0.6900	0.6900	0.6950	0.6900	0.6950	0.7000	-0.71
EBS	REGS	95	4,112	453,201.40	110.4500	108.5000	112.8500	110.2000	112.8500	113.4500	-0.53
EVER	REGS	13	625,419	775,497.47	1.2050	1.2050	1.2400	1.2400	1.2400	1.2650	-1.98
RMAH	REGS	1	498	300.79	0.6040	0.6040	0.6040	0.6040	0.6040	0.6020	0.33
FRB	XRS1	40	58,390	25,041.41	0.4530	0.4220	0.4600	0.4290	0.4450	0.4690	-5.12
FLAO	XDS1	1	5,000	442,500.00	88.5000	88.5000	88.5000	88.5000	88.5000	91.5000	-3.28
FP	REGS	342	1,326,555	2,316,173.92	1.7680	1.7400	1.7680	1.7460	1.7440	1.7500	-0.34
CAB	XRS1	5	21,500	1,594.00	0.0760	0.0740	0.0760	0.0741	0.0740	0.0900	-17.78
GSH	XRS1	6	4,715	8,980.58	1.9050	1.9000	1.9050	1.9050	1.9050	1.9000	0.26
ECT	REGS	2	50,000	1,680.00	0.0340	0.0330	0.0340	0.0335	0.0330	0.0385	-14.29
HAI	XRS1	18	42,572	66,388.42	1.6000	1.5500	1.6000	1.5600	1.5700	1.5900	-1.26
FERO	XRS1	2	1,181	299.30	0.2500	0.2500	0.3000	0.2540	0.3000	0.3000	0.00
IARV	REGS	1	5	47.50	9.5000	9.5000	9.5000	9.5000	9.5000	9.3000	2.15
HUNT	XRS1	21	20,257	11,148.11	0.5480	0.5480	0.5600	0.5500	0.5500	0.5460	0.73
IMP	REGS	19	200,007	76,006.57	0.4280	0.3800	0.4280	0.3800	0.4150	0.4200	-1.19
AMAL	XRS1	1	150	5.93	0.0395	0.0395	0.0395	0.0395	0.0395	0.0560	-29.46
LCSI	XRS1	2	8	232.00	29.0000	29.0000	29.0000	29.0000	29.0000	26.8000	8.21
LIH	XRS1	34	10,763	31,961.80	3.0000	2.8700	3.0600	2.9700	3.0600	3.0500	0.33
MACO	XRS1	2	102	1,422.90	13.9500	13.9500	13.9500	13.9500	13.9500	13.8500	0.72
MAMA	XRS1	32	170,492	36,348.84	0.2130	0.2080	0.2240	0.2130	0.2200	0.2120	3.77
MAM	XRS1	7	1,530	5,810.58	3.7200	3.7200	3.8500	3.8000	3.8000	3.6200	4.97
MECF	REGS	8	42,492	5,145.16	0.1230	0.1200	0.1320	0.1210	0.1320	0.1340	-1.49
METY	XRS1	1	1,000	179.00	0.1790	0.1790	0.1790	0.1790	0.1790	0.1520	17.76
M	REGS	84	22,489	402,469.42	17.8000	17.6800	18.0000	17.9000	17.9800	17.7600	1.24
DAI	XRSI	1	1	261.75	261.7500	261.7500	261.7500	261.7500	261.7500	255.0000	2.65
MET	XRS1	11	18,886	18,222.84	0.9700	0.9250	0.9700	0.9650	0.9600	0.9450	1.59
MOIB	XRS1	1	5	3.18	0.6350	0.6350	0.6350	0.6350	0.6350	0.6350	0.00
NRF	XRS1	19	1,718	12,399.78	7.2800	7.2000	7.2800	7.2200	7.2000	7.2300	-0.41
OIL	REGS	29	200,100	28,413.01	0.1465	0.1400	0.1465	0.1420	0.1450	0.1510	-3.97
SNP	REGS	659	8,973,128	3,865,814.77	0.4175	0.4120	0.4360	0.4310	0.4350	0.4180	4.07
ONE	DEALS	1	47,223,282	49,489,999.54	1.0480	1.0480	1.0480	1.0480	1.0480	1.1640	-9.97
ONE	REGS	70	144,304	166,357.86	1.1660	1.1500	1.1720	1.1520	1.1600	1.1640	-0.34
PBK	REGS	14	49,566	3,556.48	0.0756	0.0690	0.0756	0.0718	0.0750	0.0756	-0.79
PVBS	XRS1	1	100	100.00	1.0000	1.0000	1.0000	1.0000	1.0000	0.7900	26.58
PREB	REGS	2	5,279	9,780.05	1.8500	1.8500	1.8550	1.8550	1.8550	1.8500	0.27
PRAE	XRS1	1	50	32.50	0.6500	0.6500	0.6500	0.6500	0.6500	0.6950	-6.47
PPL	REGS	11	919	12,095.20	12.8000	12.8000	13.4000	13.2000	13.4000	12.8000	4.69
PRSN	XRS1	2	210	18.23	0.0868	0.0868	0.0874	0.0868	0.0874	0.0878	-0.46
WINE	REGS	80	18,132	157,467.66	8.7500	8.6000	8.7500	8.6800	8.6800	8.6000	0.93
RKOT	XRS1	2	101	77.01	0.7620	0.7620	0.8080	0.7620	0.8080	0.8100	-0.25
RETZ	XRS1	2	68	1,310.80	20.6000	18.1000	20.6000	19.3000	18.1000	20.8000	-12.98
REVA	XRS1	2	63	570.30	9.0000	9.0000	9.1000	9.0500	9.1000	8.8000	3.41
ROC1	XRS1	3	431	3,705.03	8.0800	8.0800	8.6000	8.6000	8.6000	8.4200	2.14
ROCE	REGS	12	55,360	18,821.76	0.3320	0.3320	0.3420	0.3400	0.3420	0.3450	-0.87
BRNA	XRS1	58	8,058	179,421.80	23.4000	22.2000	23.6000	22.2000	23.0000	23.8000	-3.36
RRC	REGS	4	7,692	581.00	0.0705	0.0705	0.0765	0.0755	0.0760	0.0770	-1.30
PTR	REGS	84	203,001	154,001.32	0.7720	0.7500	0.7740	0.7580	0.7660	0.7740	-1.03
SNN	REGS	217	21,594	917,105.80	42.5000	42.0500	43.2000	42.4500	43.2000	42.5000	1.65
SNG	REGS	205	16,152	649,687.45	40.2000	39.6500	40.3500	40.2000	40.3500	40.0000	0.88
TGN	REGS	104	970	226,253.00	233.5000	230.5000	235.0000	233.5000	234.0000	233.5000	0.21
SAFE	XRS1	24	10,588	25,208.75	2.3800	2.3500	2.3950	2.3800	2.3900	2.3700	0.84
SNO	REGS	1	50	199.00	3.9800	3.9800	3.9800	3.9800	3.9800	4.0000	-0.50
SAP	XRSI	1	3	1,239.00	413.0000	413.0000	413.0000	413.0000	413.0000	409.8500	0.77
SATU	XRS1	3	505	2,591.20	5.2000	5.1000	5.2000	5.1500	5.1000	4.8000	6.25
NCHI	XRS1	1	1,150	524.40	0.4560	0.4560	0.4560	0.4560	0.4560	0.4500	1.33
SIF1	REGS	19	85,753	210,074.49	2.4500	2.4300	2.4500	2.4500	2.4500	2.4500	0.00
SIF4	REGS	11	3,467	4,299.70	1.2050	1.2050	1.2650	1.2400	1.2650	1.2150	4.12
SIF5	REGS	22	50,071	86,288.37	1.7200	1.7150	1.7400	1.7250	1.7200	1.7200	0.00
CACU	XRS1	9	1,884	39,366.80	20.8000	20.8000	22.4000	20.8000	22.4000	20.6000	8.74
SIGS	XRS1	1	6,027	1,808.10	0.3000	0.3000	0.3000	0.3000	0.3000	0.3260	-7.98
SMTL	XRS1	13	571	14,338.05	25.3500	25.0000	25.4000	25.1000	25.0000	25.2000	-0.79
STZ	REGS	3	1,363	428.65	0.2900	0.2900	0.3660	0.3140	0.3660	0.3380	8.28
SINT	XRS1	1	100	500.00	5.0000	5.0000	5.0000	5.0000	5.0000	5.0000	0.00
SPX	XRS1	2	11	3.21	0.2920	0.2920	0.2920	0.2920	0.2920	0.2920	0.00
SOCP	REGS	2	2,009	1,798.07	0.8950	0.8950	0.9000	0.8950	0.9000	0.8950	0.56
EL	REGS	112	39,002	243,816.20	6.1800	6.1500	6.3300	6.2500	6.2800	6.1500	2.11
CODE	XRS1	21	3,279	20,634.56	6.5400	6.1000	6.5400	6.3000	6.5400	6.5400	0.00
SFG	REGS	7	148	1,864.40	12.5500	12.5500	12.6500	12.6000	12.6000	12.5500	0.40
BRK	REGS	53	712,209	86,883.30	0.1230	0.1202	0.1242	0.1220	0.1238	0.1230	0.65
REIT	XRS1	6	7,250	1,178.75	0.1630	0.1600	0.1630	0.1625	0.1600	0.1630	-1.84
TRP	REGS	175	590,059	276,473.68	0.4660	0.4640	0.4760	0.4685	0.4725	0.4660	1.39
TBK	REGS	23	4,311	79,870.05	18.5000	18.3000	18.6000	18.5500	18.5500	18.4000	0.82
TRANSI	REGS	18	175,440	44,575.55	0.2520	0.2510	0.2560	0.2540	0.2560	0.2570	-0.39
TSLA	XRS1	2	39,000	1,228.50	0.0315	0.0315	0.0315	0.0315	0.0315	0.0315	0.00
TTS	REGS	35	9,382	91,274.60	9.8000	9.7000	9.9000	9.7300	9.7000	9.7400	-0.41
TBM	REGS	22	84,200	20,299.61	0.2450	0.2400	0.2450	0.2410	0.2400	0.2430	-1.23
EFO	REGS	24	424,500	78,296.80	0.1920	0.1800	0.1940	0.1845	0.1885	0.1850	1.89
UNP	XRSI	20	1,794	33,508.39	19.2400	17.9000	19.3300	18.6800	19.1400	19.6300	-2.50
BIOW	XRS1	4	8,595	1,371.31	0.1600	0.1490	0.1600	0.1595	0.1590	0.1570	1.27
ALW	XRS1	7	205	1,959.46	9.4800	9.4800	9.5800	9.5600	9.5800	9.0200	6.21
VNC	REGS	10	15,508	2,377.98	0.1535	0.1525	0.1540	0.1535	0.1540	0.1535	0.33