Paramount Global Historical Data - C1BS34 | ADVFN

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

Get Started

Home
Investing
Stocks
Brazil
BOV
Paramount Global (C1BS34)
Paramount Global (C1BS34) Historical

Paramount Global (C1BS34)

65.59

-4.37

(-6.25%)

Closed May 05 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.21	6.85891169762	61.38	73	59.76	606	65.90701856	DR
4	4.58	7.50696607114	61.01	73	51.65	605	61.26819889	DR
12	0.59	0.907692307692	65	73	50.6	330	59.572044	DR
26	5.91	9.9028150134	59.68	84.6	50.6	262	64.71031255	DR
52	-51.32	-43.8970147977	116.91	116.91	50.6	206	67.84742809	DR
156	-158.59	-70.7422606834	224.18	234	50.6	301	150.14774739	DR
260	-42.99	-39.5929268742	108.58	571.5	50.6	509	214.13809406	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714771800	65.59	-4.37	-6.25	71.53	73	65.59	2502
1714685400	69.96	10.2	17.07	62.4	71.02	62.4	1367
1714512600	59.76	-2.82	-4.51	62.47	62.47	59.76	566
1714426200	62.58	1.56	2.56	63.6	63.6	62.58	220
1714167000	61.02	-4.15	-6.37	61.38	61.98	60.9	272
1714080540	65.17	-0.14	-0.21	65.31	65.31	63.98	132
1713994200	65.31	-0.27	-0.41	64.93	65.31	64.93	23
1713907800	65.58	1.44	2.25	64.25	66.58	64.25	108
1713821340	64.14	-0.6	-0.93	65.64	65.64	63.24	2465
1713562200	64.739999	6.72	11.58	60.44	64.98	60.44	1425
1713475800	58.02	1.62	2.87	56.77	58.5	56.77	246
1713389400	56.4	1.5	2.73	55	56.4	55	2049
1713302940	54.9	-1.08	-1.93	54.7	54.9	54.7	29
1713216600	55.98	0	0.00	55.98	55.98	55.98	26
1712957400	55.98	-1.83	-3.17	56.7	56.7	55.98	519
1712870940	57.81	3.67	6.78	54.25	57.81	54.25	115
1712784540	54.14	-1.06	-1.92	54.9	54.9	51.65	207
1712698140	55.2	-0.78	-1.39	55.83	55.83	54.95	694
1712611740	55.98	-10.6	-15.92	58.74	58.74	55.9	939
1712352600	66.58	4.77	7.72	61.01	66.58	60.66	102
1712266140	61.81	-3.19	-4.91	61.81	61.88	61.6	111
1712179740	65	5.72	9.65	59.52	65	59.28	174
1712093400	59.28	-0.36	-0.60	58.98	59.28	58.98	64
1712006940	59.64	0.96	1.64	58.68	59.64	58.68	27
1711661400	58.68	0.3	0.51	58.38	59.4	58.38	254
1711574940	58.38	1.68	2.96	57.54	58.38	57.54	51
1711488540	56.7	0.01	0.02	56.94	57.06	56.7	40
1711402140	56.69	-0.19	-0.33	56.2	56.69	56.2	84
1711143000	56.88	-2.16	-3.66	56.88	56.88	56.88	28
1711056600	59.04	-1.68	-2.77	59.04	59.04	59.04	129
1710970200	60.72	4.38	7.77	56.28	60.73	55.88	540
1710883740	56.34	0.32	0.57	56.34	56.34	56.34	40
1710797400	56.02	-0.08	-0.14	55.98	56.02	55.86	44
1710538200	56.1	0.36	0.65	56.22	56.22	56	330
1710451740	55.74	-2.44	-4.19	55	55.8	55	391
1710365400	58.18	0.77	1.34	58.18	58.18	58.18	19
1710278940	57.41	-0.69	-1.19	59.95	60.44	57.24	481
1710192600	58.1	3.6	6.61	55.47	58.1	55.47	286
1709933400	54.5	0.75	1.40	54.32	54.5	54.32	415
1709847000	53.75	1.94	3.74	52.4	54.14	52.4	30
1709760540	51.81	0.96	1.89	50.85	52.05	50.85	102
1709674200	50.85	-0.5	-0.97	50.99	51.05	50.6	333
1709587740	51.35	-3.03	-5.57	54.29	54.29	50.65	974
1709328600	54.38	-0.72	-1.31	54.33	54.38	54.3	62
1709242200	55.1	-1.18	-2.10	56.35	58.91	55.1	108
1709155800	56.28	1.26	2.29	56.28	56.28	56.28	17
1709069400	55.02	-0.36	-0.65	54.8	55.02	54.08	192
1708983000	55.38	0	0.00	56.28	56.28	55.38	74
1708723800	55.38	-2.62	-4.52	58.32	58.32	55.05	370
1708637400	58	-0.14	-0.24	58.8	58.8	58	85
1708550940	58.14	-0.83	-1.41	58.14	58.14	58.14	8
1708464600	58.97	-7.03	-10.65	58.99	59.88	58.77	125
1708378200	66	5.4	8.91	60.49	66	60.49	8
1708119000	60.6	-1.37	-2.21	62.36	62.36	60.01	650
1708032600	61.97	-3.2	-4.91	62.12	62.12	61.97	212
1707946200	65.17	0.86	1.34	65.17	65.17	65.17	39
1707514200	64.31	-0.61	-0.94	65	65	64.3	53
1707427800	64.92	0.93	1.45	64.14	65.4	63.35	83
1707341400	63.99	-5.66	-8.13	67.73	67.73	63.98	287
1707255000	69.65	-0.69	-0.98	70	70	69.51	410
1707168600	70.34	-1.26	-1.76	72.17	72.17	69.94	1025

Paramount Global

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