Bardella Sa Inds Mecanicas Historical Data - BDLL3 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Bardella Sa Inds Mecanicas (BDLL3)
Bardella Sa Inds Mecanicas (BDLL3) Historical

Bardella Sa Inds Mecanicas (BDLL3)

13.01

0.00

(0.00%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	8.32639467111	12.01	14	12.01	275	12.32545455	CS
4	0.51	4.08	12.5	14	12	278	12.1836	CS
12	0.51	4.08	12.5	14	12	278	12.1836	CS
26	3.01	30.1	10	14	10	408	11.41679245	CS
52	0.41	3.25396825397	12.6	14	10	263	11.58367089	CS
156	0.14	1.0878010878	12.87	15.2	9.5	2278	11.87594562	CS
260	-27.99	-68.2682926829	41	41	7.95	3762	12.52004819	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	13.01	0	0.00	13.01	13.01	13.01	100
1714080600	13.01	0	0.00	13.01	13.01	13.01	0
1713994200	13.01	0.51	4.08	14	14	13.01	200
1713907800	12.5	0.49	4.08	13.1	13.1	12.01	300
1713821340	12.01	0	0.00	12.01	12.01	12.01	300
1713562200	12.01	0	0.00	12.01	12.01	12.01	300
1713475800	12.01	0	0.00	12.01	12.01	12.01	0
1713389400	12.01	-0.49	-3.92	12.01	12.01	12.01	100
1713302940	12.5	0.5	4.17	12.5	12.5	12.5	100
1713216540	12	0	0.00	12	12	12	0
1712957340	12	0	0.00	12	12	12	0
1712870940	12	0	0.00	12	12	12	100
1712784540	12	0	0.00	12	12	12	0
1712698140	12	-0.5	-4.00	12.5	12.5	12	1000
1712611740	12.5	-0.5	-3.85	12.5	12.5	12.5	100
1712322000	13	0	0.00	13	13	13	0
1712235600	13	0	0.00	13	13	13	0
1712149200	13	0	0.00	13	13	13	0
1712062800	13	0	0.00	13	13	13	0
1711976400	13	0	0.00	13	13	13	0
1711630800	13	0	0.00	13	13	13	0
1711544400	13	0	0.00	13	13	13	0
1711458000	13	0	0.00	13	13	13	0
1711371600	13	0	0.00	13	13	13	0
1711112400	13	0	0.00	13	13	13	0
1711026000	13	0	0.00	13	13	13	0
1710939600	13	0	0.00	13	13	13	0
1710853200	13	0	0.00	13	13	13	0
1710766800	13	0	0.00	13	13	13	0
1710507600	13	0	0.00	13	13	13	0
1710421200	13	0	0.00	13	13	13	0
1710334800	13	0	0.00	13	13	13	0
1710248400	13	0	0.00	13	13	13	0
1710162000	13	0	0.00	13	13	13	0
1709902800	13	0	0.00	13	13	13	0
1709816400	13	0	0.00	13	13	13	0
1709730000	13	0	0.00	13	13	13	0
1709643600	13	0	0.00	13	13	13	0
1709557200	13	0	0.00	13	13	13	0
1709298000	13	0	0.00	13	13	13	0
1709211600	13	0	0.00	13	13	13	0
1709125200	13	0	0.00	13	13	13	0
1709038800	13	0	0.00	13	13	13	0
1708952400	13	0	0.00	13	13	13	0
1708693200	13	0	0.00	13	13	13	0
1708606800	13	0	0.00	13	13	13	0
1708520400	13	0	0.00	13	13	13	0
1708434000	13	0	0.00	13	13	13	0
1708347600	13	0	0.00	13	13	13	0
1708088400	13	0	0.00	13	13	13	0
1708002000	13	0	0.00	13	13	13	0
1707915600	13	0	0.00	13	13	13	0
1707483600	13	0	0.00	13	13	13	0
1707397200	13	0	0.00	13	13	13	0
1707310800	13	0	0.00	13	13	13	0
1707224400	13	0	0.00	13	13	13	0
1707138000	13	0	0.00	13	13	13	0
1706878800	13	0	0.00	13	13	13	0
1706792400	13	0	0.00	13	13	13	0
1706706000	13	0	0.00	13	13	13	0
1706619600	13	0	0.00	13	13	13	0
1706533200	13	0	0.00	13	13	13	0

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