PORTO SUDESTE VM SA Historical Data - PSVM11 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
PORTO SUDESTE VM SA (PSVM11)
PORTO SUDESTE VM SA (PSVM11) Historical

PORTO SUDESTE VM SA (PSVM11)

4.27

0.76

(21.65%)

Closed April 17 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-0.697674418605	4.3	4.3	3.51	333	3.747	CS
4	-0.23	-5.11111111111	4.5	4.5	3.51	1344	3.99735537	CS
12	-0.7	-14.0845070423	4.97	7	3.51	1686	4.44144068	CS
26	-1.18	-21.6513761468	5.45	7	3.51	1322	4.55185855	CS
52	0.37	9.48717948718	3.9	7	3.51	1089	5.08991392	CS
156	-2.11	-33.0721003135	6.38	7	2.8	1461	5.40933562	CS
260	3.76	737.254901961	0.51	10.93	0.42	6143	4.2309376	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713389400	4.2699999	0.76	21.65	3.98	4.2699999	3.98	500
1713302940	3.51	-0.79	-18.37	3.51	3.51	3.51	700
1713216540	4.3	0	0.00	4.3	4.3	4.3	0
1712957340	4.3	0	0.00	4.3	4.3	4.3	0
1712870940	4.3	0	0.00	4.3	4.3	4.3	200
1712784540	4.3	0.3	7.50	4.3	4.3	4.3	100
1712698140	4	0	0.00	4	4	4	0
1712611740	4	-0.15	-3.61	4	4	4	100
1712352600	4.15	0	0.00	4.15	4.15	4.15	0
1712266200	4.15	0	0.00	4.15	4.15	4.15	0
1712179800	4.15	0	0.00	4.15	4.15	4.15	0
1712093400	4.15	-0.05	-1.19	4.15	4.15	4.15	100
1712006940	4.2	0.21	5.26	4.2	4.2	4.2	100
1711661400	3.99	0	0.00	4.2	4.25	3.99	8400
1711574940	3.99	0	0.00	3.99	3.99	3.99	0
1711488540	3.99	-0.14	-3.39	4.05	4.05	3.99	300
1711402200	4.13	0	0.00	4.13	4.13	4.13	0
1711143000	4.13	-0.57	-12.13	4.5	4.5	4.13	2100
1711056540	4.7	0	0.00	4.7	4.7	4.7	0
1710970140	4.7	0	0.00	4.7	4.7	4.7	0
1710883740	4.7	0.58	14.08	4.7	4.7	4.7	100
1710797400	4.12	-0.66	-13.81	4.5	4.5	4.12	400
1710538140	4.78	0	0.00	4.78	4.78	4.78	0
1710451740	4.78	0	0.00	4.78	4.78	4.78	100
1710365400	4.78	0.58	13.81	4.1	4.79	4	3100
1710278940	4.2	-2.2	-34.38	6.3	7	4.2	6300
1710192600	6.4	2.41	60.40	4.78	6.4	4.78	6500
1709933400	3.99	0	0.00	3.99	3.99	3.99	0
1709847000	3.99	0	0.00	3.99	3.99	3.99	0
1709760600	3.99	0	0.00	3.99	3.99	3.99	0
1709674200	3.99	0	0.00	4	4	3.99	200
1709587740	3.99	-0.01	-0.25	4.79	4.79	3.99	2600
1709328600	4	0	0.00	4	4	4	0
1709242200	4	0	0.00	4	4	4	200
1709155800	4	-0.01	-0.25	4	4	4	100
1709069400	4.01	0	0.00	4.01	4.01	4.01	0
1708983000	4.01	0	0.00	4.01	4.01	4.01	0
1708723800	4.01	0	0.00	4.01	4.01	4.01	0
1708637400	4.01	-0.14	-3.37	4.01	4.01	4.01	100
1708551000	4.15	0	0.00	4.15	4.15	4.15	0
1708464600	4.15	-0.64	-13.36	4.15	4.15	4.15	1000
1708378200	4.79	0.8	20.05	4.57	4.79	4.57	500
1708119000	3.99	0	0.00	4.2	4.2	3.99	10100
1708032600	3.99	-0.61	-13.26	4.14	4.15	3.76	2400
1707946200	4.6	0	0.00	4.59	4.6	4.59	700
1707514200	4.6	-0.29	-5.93	4.79	4.79	4.6	200
1707427800	4.89	0	0.00	4.89	4.89	4.89	0
1707341400	4.89	0	0.00	4.89	4.89	4.89	0
1707255000	4.89	0	0.00	4.89	4.89	4.89	0
1707168600	4.89	0	0.00	4.89	4.89	4.89	0
1706909400	4.89	0	0.00	4.89	4.89	4.89	0
1706823000	4.89	0	0.00	4.89	4.89	4.89	0
1706736600	4.89	0	0.00	4.89	4.89	4.89	0
1706650200	4.89	0	0.00	4.89	4.89	4.89	0
1706563800	4.89	0	0.00	4.89	4.89	4.89	0
1706304600	4.89	-0.08	-1.61	4.89	4.89	4.89	300
1706218200	4.97	0	0.00	4.97	4.97	4.97	0
1706131800	4.97	0.44	9.71	4.97	4.97	4.97	200
1706045400	4.53	0	0.00	4.53	4.53	4.53	0
1705959000	4.53	-0.06	-1.31	4.53	4.53	4.53	100
1705699740	4.59	0	0.00	4.59	4.59	4.59	0
1705613340	4.59	0	0.00	4.59	4.59	4.59	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