BSEV3

BIOSEV ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Biosev S A BSEV3 Bovespa Common Stock BRBSEVACNOR3 Biosev S A ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.04 1.06% 3.83 3.77 3.90 3.77 3.79 13:31:30
more quote information »

BSEV3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.893.983.623.7881,740-0.06-1.54%
1 Month3.154.113.153.76207,3550.6821.59%
3 Months2.924.112.453.41137,7620.9131.16%
6 Months4.339.982.454.94220,938-0.50-11.55%
1 Year2.619.982.284.66134,7341.2246.74%
3 Years5.249.982.244.6469,879-1.41-26.91%
5 Years4.8912.672.245.0757,879-1.06-21.68%

BSEV3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2020 3.79 -0.01 -0.26% 3.80 3.81 3.62 71,500
Jul 14 2020 3.80 0.00 0.0% 3.75 3.85 3.75 34,600
Jul 13 2020 3.80 0.03 0.8% 3.91 3.98 3.77 137,400
Jul 10 2020 3.77 0.02 0.53% 3.77 3.86 3.68 49,600
Jul 09 2020 3.75 -0.09 -2.34% 3.89 3.89 3.75 115,600
Jul 08 2020 3.84 -0.06 -1.54% 3.98 4.09 3.76 248,000
Jul 07 2020 3.90 -0.20 -4.88% 3.92 4.10 3.84 425,000
Jul 06 2020 4.10 0.53 14.85% 3.68 4.10 3.60 819,700
Jul 03 2020 3.57 -0.03 -0.83% 3.59 3.70 3.51 111,500
Jul 02 2020 3.60 0.13 3.75% 3.51 3.73 3.50 151,000
Jul 01 2020 3.47 0.10 2.97% 3.40 3.79 3.40 310,700
Jun 30 2020 3.37 -0.07 -2.03% 3.48 3.48 3.32 42,500
Jun 29 2020 3.44 0.02 0.58% 3.47 3.47 3.26 103,700
Jun 26 2020 3.42 -0.06 -1.72% 3.51 3.59 3.41 70,200
Jun 25 2020 3.48 -0.03 -0.85% 3.51 3.66 3.47 88,800
Jun 24 2020 3.51 -0.16 -4.36% 3.65 3.69 3.44 168,800
Jun 23 2020 3.67 -0.16 -4.18% 3.92 4.11 3.64 316,100
Jun 22 2020 3.83 0.43 12.65% 3.46 3.89 3.45 563,000
Jun 19 2020 3.40 0.11 3.34% 3.29 3.57 3.28 258,000
Jun 18 2020 3.29 0.14 4.44% 3.15 3.37 3.15 61,400
Jun 17 2020 3.15 0.00 0.0% 3.16 3.26 3.15 83,800
Jun 16 2020 3.15 0.02 0.64% 3.22 3.43 3.14 129,300
See More Historical Prices »
Your Recent History
BOV
BSEV3
BIOSEV ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200716 17:48:01