RaizeInstituicao De Pagamentos SA Historical Data - MLRZE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
RaizeInstituicao De Pagamentos SA (MLRZE)
RaizeInstituicao De Pagamentos SA (MLRZE) Historical

RaizeInstituicao De Pagamentos SA (MLRZE)

0.65

0.00

(0.00%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	0.77519379845	0.645	0.69	0.64	1450	0.65206484	DE
4	-0.045	-6.47482014388	0.695	0.7	0.635	3504	0.65457183	DE
12	-0.06	-8.45070422535	0.71	0.72	0.635	9817	0.6990378	DE
26	0	0	0.65	0.72	0.535	8977	0.64292722	DE
52	-0.15	-18.75	0.8	0.81	0.535	6563	0.65105727	DE
156	-0.06	-8.45070422535	0.71	1.5	0.535	3516	0.78493485	DE
260	-0.6	-48	1.25	1.5	0.535	2853	0.88765294	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.65	0	0.00	0.65	0.65	0.65	76
1714062600	0.65	0	0.00	0.65	0.65	0.65	0
1713976200	0.65	0.01	1.56	0.65	0.65	0.65	1087
1713889800	0.64	-0.05	-7.25	0.64	0.64	0.64	2430
1713803400	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1713544200	0.6899999	-0.005	-0.72	0.645	0.6899999	0.645	832
1713457800	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	2022
1713371400	0.6949999	0.0599999	9.45	0.65	0.6949999	0.65	751
1713285000	0.635	0	0.00	0.635	0.635	0.635	0
1713198600	0.635	0	0.00	0.635	0.635	0.635	90
1712939400	0.635	-0.005	-0.78	0.635	0.635	0.635	15593
1712853000	0.64	-0.005	-0.78	0.64	0.64	0.64	2250
1712766600	0.645	0.01	1.57	0.645	0.645	0.645	2250
1712680200	0.635	-0.065	-9.29	0.645	0.645	0.635	4932
1712593800	0.7	0.03	4.48	0.7	0.7	0.7	101
1712334600	0.67	0	0.00	0.67	0.67	0.67	5725
1712248200	0.67	-0.025	-3.60	0.6949999	0.6949999	0.67	822
1712161800	0.6949999	0.0249999	3.73	0.6949999	0.6949999	0.6949999	1600
1712075400	0.67	-0.025	-3.60	0.6949999	0.6949999	0.67	12076
1711647000	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	50423
1711560600	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	14900
1711474200	0.6949999	-0.005	-0.71	0.6949999	0.6949999	0.6949999	1500
1711387800	0.7	0.0100001	1.45	0.7	0.7	0.7	500
1711128600	0.6899999	-0.01	-1.43	0.6899999	0.6899999	0.6899999	2000
1711042200	0.7	0	0.00	0.7	0.7	0.7	0
1710955800	0.7	0	0.00	0.7	0.7	0.7	750
1710869400	0.7	0	0.00	0.7	0.7	0.7	0
1710783000	0.7	0.0050001	0.72	0.7	0.7	0.7	11508
1710523800	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	2293
1710437400	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1710351000	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1710264600	0.6949999	0.005	0.72	0.6899999	0.6949999	0.6899999	6000
1710178200	0.6899999	-0.01	-1.43	0.6899999	0.6899999	0.6899999	1250
1709919000	0.7	0	0.00	0.7	0.7	0.7	0
1709832600	0.7	0	0.00	0.7	0.7	0.7	505
1709746200	0.7	0	0.00	0.7	0.7	0.7	4427
1709659800	0.7	0	0.00	0.7	0.7	0.7	30480
1709573400	0.7	0	0.00	0.7	0.7	0.7	1794
1709314200	0.7	0	0.00	0.7	0.7	0.7	6285
1709227800	0.7	0	0.00	0.7	0.7	0.7	15343
1709141400	0.7	0	0.00	0.7	0.7	0.7	73023
1709055000	0.7	0	0.00	0.7	0.7	0.7	6750
1708968600	0.7	0	0.00	0.7	0.7	0.7	20000
1708709400	0.7	0	0.00	0.7	0.7	0.7	7411
1708623000	0.7	0	0.00	0.6949999	0.7	0.6949999	1888
1708536600	0.7	0	0.00	0.7	0.7	0.7	0
1708450200	0.7	0	0.00	0.7	0.7	0.7	408
1708363800	0.7	-0.02	-2.78	0.72	0.72	0.7	3200
1708104600	0.72	0	0.00	0.72	0.72	0.72	0
1708018200	0.72	0	0.00	0.72	0.72	0.72	883
1707931800	0.72	0	0.00	0.72	0.72	0.72	722
1707845400	0.72	0	0.00	0.72	0.72	0.72	25
1707759000	0.72	0	0.00	0.72	0.72	0.72	20797
1707499800	0.72	0	0.00	0.72	0.72	0.72	0
1707413400	0.72	0	0.00	0.72	0.72	0.72	27950
1707327000	0.72	0	0.00	0.72	0.72	0.72	6389
1707240600	0.72	0.01	1.41	0.72	0.72	0.72	42984
1707154200	0.71	0.11	18.33	0.71	0.71	0.71	36632
1706895000	0.6	0	0.00	0.6	0.6	0.6	0
1706808600	0.6	0	0.00	0.6	0.6	0.6	26900
1706722200	0.6	0.0300001	5.26	0.6	0.6	0.6	25551
1706635800	0.5699999	-0.03	-5.00	0.5699999	0.5699999	0.5699999	523
1706549400	0.6	0	0.00	0.6	0.6	0.6	13

RaizeInstituicao De Paga...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions