BVB - Historical trading info

Friday | July 01, 2022 |
Market Status: Closed

Advanced search

Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the trading session:

Symbols: 233

Trades: 7,730

Volume: 25,073,296

Value: 48,504,107.20

Symbol	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var. (%)
BENTO	XRS1	4	500	1,720.00	3.4400	3.4400	3.4400	3.4400	3.4400	3.4800	-1.15
2P	XRS1	6	825	1,498.80	1.8700	1.8050	1.8700	1.8150	1.8700	1.8600	0.54
ABN	XRS1	2	6	24.43	4.1000	3.9300	4.1000	4.0700	3.9300	3.9500	-0.51
ARS	REGS	2	460	3,588.00	7.8000	7.8000	7.8000	7.8000	7.8000	7.9000	-1.27
AAB	XRS1	2	147	4,997.00	33.9000	33.9000	34.0000	34.0000	34.0000	34.0000	0.00
AG	XRS1	19	15,968	50,531.07	3.1750	3.1400	3.1750	3.1650	3.1750	3.1700	0.16
MILK	XRS1	5	284	1,993.60	7.0000	7.0000	7.1400	7.0200	7.1400	7.1800	-0.56
CLAIM	XRS1	2	336	1,006.28	2.9800	2.9800	3.0000	2.9900	3.0000	3.2000	-6.25
AGQR	XRS1	2	15	634.00	40.0000	40.0000	57.0000	42.2000	57.0000	57.0000	0.00
ALV	XRSI	2	2	1,800.30	901.3000	899.0000	901.3000	900.2000	899.0000	898.3000	0.08
ALR	REGS	29	11,260	15,762.11	1.4250	1.3900	1.4250	1.4000	1.4000	1.4100	-0.71
BBGA	XRS1	7	1,608	3,380.40	2.2600	1.9000	2.5400	2.1000	2.5400	2.7000	-5.93
ALU	REGS	9	3,373	5,912.14	1.7500	1.7400	1.7900	1.7550	1.7800	1.7900	-0.56
APP	XRS1	1	129	1,122.30	8.7000	8.7000	8.7000	8.7000	8.7000	8.8800	-2.03
AQ	REGS	20	29,123	20,090.03	0.6920	0.6860	0.6980	0.6900	0.6860	0.6900	-0.58
AST	XRS1	4	161	3,147.90	19.5500	19.5500	19.9000	19.5500	19.9000	20.0000	-0.50
UARG	XRS1	6	2,064	3,566.56	1.7400	1.7200	1.7400	1.7300	1.7200	1.7400	-1.15
AROBS	XRS1	50	75,519	67,918.86	0.9020	0.8910	0.9090	0.8990	0.9080	0.9090	-0.11
ASC	XRS1	2	51	140.76	2.7600	2.7600	2.7600	2.7600	2.7600	2.7200	1.47
TLV	REGS	1,350	4,269,332	9,663,153.12	2.3200	2.2300	2.3250	2.2650	2.2300	2.3200	-3.88
BAYN	XRSI	7	24	6,797.70	282.4000	281.0000	284.7500	283.2500	281.0000	288.9000	-2.73
BMW	XRSI	10	36	12,828.80	362.0000	351.7000	362.0000	356.3500	351.7000	369.8500	-4.91
BIO	REGS	10	4,670	2,748.82	0.5960	0.5840	0.5980	0.5880	0.5840	0.5960	-2.01
BNET	REGS	133	1,101,177	363,212.63	0.3100	0.3050	0.3350	0.3300	0.3340	0.3100	7.74
BONA	XRS1	3	1,093	1,453.22	1.3250	1.3250	1.3300	1.3300	1.3300	1.3300	0.00
BRD	REGS	730	191,587	2,438,525.24	13.0200	12.6000	13.0200	12.7200	12.6200	12.9800	-2.77
BVB	REGS	16	2,899	81,057.30	27.5000	27.5000	28.1000	28.0000	28.0000	27.8000	0.72
TEL	REGS	66	4,490	82,533.60	18.7000	18.2000	18.8500	18.4000	18.2000	18.3500	-0.82
CEON	REGS	5	11,460	7,670.64	0.6640	0.6640	0.6700	0.6700	0.6700	0.6800	-1.47
CRC	REGS	7	1,930	35,911.65	18.6500	18.6000	19.1000	18.6000	19.1000	18.7000	2.14
CHRD	XRS1	2	30	892.00	29.6000	29.6000	30.0000	29.8000	30.0000	30.0000	0.00
OMAL	XRS1	2	1,400	2,412.00	1.6800	1.6800	1.8000	1.7200	1.8000	1.5500	16.13
CMF	REGS	1	67	103.18	1.5400	1.5400	1.5400	1.5400	1.5400	1.6600	-7.23
CBKN	XRSI	30	5,889	194,058.60	34.2600	32.7100	34.2600	32.9500	32.7100	35.1300	-6.89
CMP	REGS	15	25,921	11,970.95	0.4780	0.4610	0.4780	0.4620	0.4700	0.4750	-1.05
CMVX	XRS1	1	75	3,405.00	45.4000	45.4000	45.4000	45.4000	45.4000	46.0000	-1.30
COKJ	XRS1	2	150	4,200.00	28.0000	28.0000	28.0000	28.0000	28.0000	28.0000	0.00
COMI	REGS	1	10,000	75.00	0.0075	0.0075	0.0075	0.0075	0.0075	0.0075	0.00
CC	XRS1	4	601	2,333.95	3.8800	3.8800	3.9500	3.8800	3.9500	3.9500	0.00
COTE	REGS	79	1,433	97,792.60	69.0000	67.8000	69.0000	68.2000	68.6000	68.4000	0.29
CTT	XRSI	10	142	45,944.60	327.0000	319.3000	327.0000	323.6000	323.8000	344.2000	-5.93
COS	REGS	2	237	1,085.46	4.5800	4.5800	4.5800	4.5800	4.5800	4.6200	-0.87
DAFR	REGS	1	10,500	155.40	0.0148	0.0148	0.0148	0.0148	0.0148	0.0156	-5.13
DBK	XRSI	50	3,366	138,460.11	41.6000	40.6100	41.6000	41.1350	40.6100	42.8900	-5.32
LHA	XRSI	131	22,162	606,970.11	28.2200	26.7450	28.2200	27.3900	27.5550	28.9350	-4.77
DIGI	REGS	44	1,817	68,870.40	38.7000	37.7000	38.7000	37.9000	37.7000	38.5000	-2.08
DN	XRS1	8	8,991	17,460.61	1.9320	1.9320	1.9500	1.9420	1.9500	1.9500	0.00
EOAN	XRSI	16	687	27,361.66	40.3500	39.3400	40.7500	39.8300	39.3400	41.7700	-5.82
ELMA	REGS	4	63,000	8,202.00	0.1310	0.1300	0.1310	0.1300	0.1300	0.1330	-2.26
EMTL	XRS1	1	40	960.00	24.0000	24.0000	24.0000	24.0000	24.0000	24.0000	0.00
EBS	REGS	543	26,321	3,202,551.55	125.6000	120.0000	125.6000	121.6500	120.3500	126.4000	-4.79
EVER	REGS	15	70,075	81,854.87	1.1750	1.1550	1.1750	1.1700	1.1600	1.1700	-0.85
FACY	XRS1	1	184	1,435.20	7.8000	7.8000	7.8000	7.8000	7.8000	7.8000	0.00
RMAH	REGS	9	10,664	7,507.94	0.7100	0.7020	0.7100	0.7040	0.7020	0.7100	-1.13
FRB	XRS1	2	2,001	970.49	0.4850	0.4850	0.4880	0.4850	0.4880	0.4850	0.62
FP	REGS	375	4,990,420	10,354,728.75	2.0950	2.0600	2.0950	2.0750	2.0600	2.0900	-1.44
SEOM	XRS1	4	2,153	3,007.30	1.4400	1.3900	1.4400	1.4000	1.3900	1.4300	-2.80
CAB	XRS1	1	200	26.88	0.1344	0.1344	0.1344	0.1344	0.1344	0.1348	-0.30
GSH	XRS1	1	1,000	1,970.00	1.9700	1.9700	1.9700	1.9700	1.9700	1.9800	-0.51
HLEB	XRS1	2	60	2,388.00	39.8000	39.8000	39.8000	39.8000	39.8000	39.2000	1.53
HAI	XRS1	90	209,307	341,207.70	1.6500	1.6200	1.6700	1.6300	1.6550	1.6600	-0.30
IARV	REGS	6	550	5,412.24	9.8600	9.8200	9.8600	9.8400	9.8400	9.9000	-0.61
HUNT	XRS1	33	86,188	57,920.12	0.6790	0.6700	0.6850	0.6720	0.6700	0.6800	-1.47
IMP	REGS	3	353	217.84	0.6200	0.6100	0.6460	0.6180	0.6460	0.6200	4.19
IPRU	XRS1	5	7,770	3,444.50	0.4500	0.4400	0.4500	0.4440	0.4400	0.4400	0.00
IPRO	XRS1	3	551	2,814.50	5.0500	5.0000	6.4000	5.1000	6.4000	5.9000	8.47
LIH	XRS1	5	750	2,674.75	3.5800	3.5500	3.5800	3.5700	3.5500	3.5800	-0.84
MACO	XRS1	4	106	1,543.65	14.9000	14.5000	14.9000	14.5500	14.5000	14.8000	-2.03
MAMA	XRS1	9	237,786	51,083.17	0.2160	0.2130	0.2220	0.2150	0.2220	0.2250	-1.33
MAM	XRS1	5	335	1,303.29	3.9800	3.7900	3.9800	3.8900	3.9600	3.9700	-0.25
MECF	REGS	15	26,011	3,444.34	0.1290	0.1290	0.1390	0.1320	0.1360	0.1290	5.43
METY	XRS1	1	500	89.50	0.1790	0.1790	0.1790	0.1790	0.1790	0.1790	0.00
M	REGS	64	5,133	101,976.11	20.0500	19.8000	20.0500	19.8600	19.8000	20.0500	-1.25
DAI	XRSI	14	167	46,301.50	285.0000	273.6500	285.0000	277.2500	274.2500	287.0000	-4.44
NORD	XRS1	1	302	1,510.00	5.0000	5.0000	5.0000	5.0000	5.0000	5.0000	0.00
NRF	XRS1	32	4,574	36,338.62	8.0000	7.8500	8.0000	7.9400	8.0000	8.1000	-1.23
OIL	REGS	40	315,949	57,301.01	0.1820	0.1775	0.1830	0.1815	0.1800	0.1820	-1.10
SNP	REGS	436	6,052,638	2,958,985.45	0.4895	0.4870	0.4910	0.4890	0.4875	0.4885	-0.20
ONE	REGS	96	2,172,518	2,882,087.18	1.3160	1.3020	1.3500	1.3260	1.3220	1.3120	0.76
PBK	REGS	2	3,488	290.54	0.0832	0.0832	0.0860	0.0834	0.0860	0.0850	1.18
PTRC	XRS1	1	600	55.20	0.0920	0.0920	0.0920	0.0920	0.0920	0.0920	0.00
PREB	REGS	11	15,300	22,959.49	1.4600	1.4500	1.7700	1.5000	1.7000	1.7000	0.00
PPL	REGS	1	20	280.00	14.0000	14.0000	14.0000	14.0000	14.0000	14.0000	0.00
PRSN	XRS1	5	32,922	2,765.93	0.0856	0.0840	0.0856	0.0840	0.0856	0.0864	-0.93
WINE	REGS	126	17,784	161,549.08	9.1900	9.0300	9.1900	9.0800	9.0300	9.1100	-0.88
RKOT	XRS1	13	8,815	10,170.84	1.1700	1.1150	1.2300	1.1550	1.1150	1.1650	-4.29
REVA	XRS1	9	1,566	15,679.30	10.1000	10.0000	10.8000	10.0000	10.8000	10.9000	-0.92
ROC1	XRS1	17	3,407	32,129.22	9.5000	9.3500	9.5000	9.4300	9.4600	9.6000	-1.46
MCAB	REGS	9	24,166	4,496.62	0.1880	0.1860	0.1945	0.1860	0.1945	0.1950	-0.26
ROCE	REGS	2	40,100	10,346.30	0.2630	0.2580	0.2630	0.2580	0.2580	0.2630	-1.90
PTR	REGS	86	188,468	127,747.35	0.6780	0.6660	0.6860	0.6780	0.6860	0.6740	1.78
RPH	REGS	10	33,217	6,331.60	0.1930	0.1900	0.2000	0.1910	0.2000	0.2000	0.00
SNN	REGS	286	33,094	1,499,600.90	46.1000	45.0000	46.1000	45.3000	45.0000	46.0000	-2.17
SNG	REGS	467	104,164	5,270,633.60	51.6000	50.2000	51.6000	50.6000	50.4000	51.3000	-1.75
TGN	REGS	66	621	143,501.50	233.0000	228.5000	233.0000	231.0000	230.0000	232.0000	-0.86
SAFE	XRS1	134	55,157	152,621.10	2.8150	2.7400	2.8150	2.7650	2.7650	2.8300	-2.30
SAP	XRSI	7	60	25,288.60	420.0000	417.3000	428.6000	421.5000	426.9000	465.0000	-8.19
NCHI	XRS1	1	14,471	6,511.95	0.4500	0.4500	0.4500	0.4500	0.4500	0.4920	-8.54
SIE	XRSI	3	22	10,890.00	496.0000	482.0000	496.0000	495.0000	482.0000	520.2000	-7.34
SIF1	REGS	16	71,552	175,517.14	2.4800	2.4500	2.4800	2.4500	2.4500	2.4600	-0.41
SIF4	REGS	22	39,086	54,991.26	1.4250	1.4000	1.4250	1.4050	1.4000	1.4250	-1.75
SIF5	REGS	59	452,170	893,456.82	2.0000	1.9550	2.0100	1.9750	1.9550	2.0200	-3.22
CACU	XRS1	1	236	4,814.40	20.4000	20.4000	20.4000	20.4000	20.4000	20.2000	0.99
SMTL	XRS1	15	924	21,115.50	23.0000	22.8000	23.0000	22.8500	22.8500	22.9000	-0.22
SINA	XRS1	14	637	5,852.40	10.8000	8.7500	10.8000	9.2000	8.7500	12.5000	-30.00
STZ	REGS	9	40,045	16,561.80	0.3960	0.3960	0.4200	0.4140	0.4200	0.3940	6.60
SOCP	REGS	2	600	555.00	0.9250	0.9250	0.9250	0.9250	0.9250	0.8050	14.91
EL	REGS	55	14,096	123,537.55	8.9200	8.7100	8.9200	8.7600	8.7100	8.8400	-1.47
CODE	XRS1	12	390	28,106.40	71.6000	69.2000	73.0000	72.0000	73.0000	71.8000	1.67
SFG	REGS	26	10,077	137,864.10	13.7000	13.3500	13.8500	13.7000	13.8500	13.5000	2.59
BRK	REGS	106	1,104,167	209,800.93	0.1908	0.1886	0.1920	0.1900	0.1906	0.1956	-2.56
REIT	XRS1	2	6,000	1,038.00	0.1730	0.1730	0.1730	0.1730	0.1730	0.1700	1.76
TRP	REGS	174	772,104	528,828.46	0.6940	0.6800	0.6940	0.6850	0.6800	0.6940	-2.02
TBK	REGS	17	1,061	19,930.95	19.0000	18.6000	19.0000	18.8000	18.8000	19.1000	-1.57
TRANSI	REGS	51	565,148	137,672.99	0.2490	0.2400	0.2540	0.2440	0.2400	0.2460	-2.44
TTS	REGS	51	5,964	57,687.47	9.8900	9.6100	9.8900	9.6700	9.6100	9.6500	-0.41
TBM	REGS	6	36,149	8,686.91	0.2360	0.2360	0.2410	0.2400	0.2410	0.2410	0.00
TUFE	REGS	1	38	11.78	0.3100	0.3100	0.3100	0.3100	0.3100	0.3100	0.00
EFO	REGS	5	1,676	314.00	0.1970	0.1860	0.1970	0.1875	0.1895	0.1970	-3.81
UNP	XRSI	19	641	44,082.10	65.5000	64.5000	70.3000	68.7500	67.6000	83.0500	-18.60
UNISEM	XRS1	1	435	107.01	0.2460	0.2460	0.2460	0.2460	0.2460	0.2460	0.00
UZC	XRS1	6	2,669	11,831.12	4.4800	4.3200	4.5000	4.4400	4.3200	4.4000	-1.82
ALW	XRS1	1	19	252.70	13.3000	13.3000	13.3000	13.3000	13.3000	13.3000	0.00
VNC	REGS	16	67,784	11,132.81	0.1615	0.1610	0.1690	0.1640	0.1685	0.1690	-0.30