INDUSVAL PN Historical Data - IDVL4

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
Bco Indusval Sa IDVL4 Bovespa Preference Share BRIDVLACNPR2 Bco Indusval Sa PN
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.28% 3.59 3.82 3.55 3.68 3.60 17:45:00
more quote information »

IDVL4 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.503.823.493.5616,0000.092.57%
1 Month3.704.003.493.6316,767-0.11-2.97%
3 Months3.724.053.463.6812,852-0.13-3.49%
6 Months3.705.253.464.2937,557-0.11-2.97%
1 Year7.109.253.344.9042,725-3.51-49.44%
3 Years13.4026.503.349.5373,033-9.81-73.21%
5 Years24.7028.403.3411.1961,748-21.11-85.47%

IDVL4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 3.59 -0.01 -0.28% 3.68 3.82 3.55 104,500
Dec 12 2019 3.60 0.11 3.15% 3.50 3.61 3.49 19,700
Dec 11 2019 3.49 -0.11 -3.06% 3.63 3.63 3.49 16,300
Dec 10 2019 3.60 0.05 1.41% 3.62 3.62 3.56 3,700
Dec 09 2019 3.55 -0.03 -0.84% 3.58 3.62 3.54 22,400
Dec 06 2019 3.58 0.08 2.29% 3.50 3.59 3.49 17,900
Dec 05 2019 3.50 -0.02 -0.57% 3.56 3.59 3.50 11,900
Dec 04 2019 3.52 -0.08 -2.22% 3.56 3.60 3.50 30,900
Dec 03 2019 3.60 0.00 0.0% 3.60 3.60 3.56 3,100
Dec 02 2019 3.60 0.06 1.69% 3.53 3.60 3.53 16,100
Nov 29 2019 3.54 -0.09 -2.48% 3.64 3.64 3.54 37,500
Nov 28 2019 3.63 0.00 0.0% 3.59 3.63 3.59 11,800
Nov 27 2019 3.63 0.05 1.4% 3.60 3.64 3.59 1,500
Nov 26 2019 3.58 -0.10 -2.72% 3.57 3.65 3.57 9,400
Nov 25 2019 3.68 0.07 1.94% 3.61 3.68 3.60 3,300
Nov 22 2019 3.61 -0.04 -1.1% 3.64 3.67 3.61 3,800
Nov 21 2019 3.65 -0.05 -1.35% 3.70 3.72 3.56 19,200
Nov 19 2019 3.70 -0.16 -4.15% 3.86 3.90 3.70 10,600
Nov 18 2019 3.86 0.20 5.46% 3.70 4.00 3.70 62,700
See More Historical Prices »
Your Recent History
BOV
IDVL4
INDUSVAL P..
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:20191215 22:11:58