AVANTEL.BOAVANTEL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $152.50 | $154.25 | $151.35 | $151.60 | 39,462 |
| 1/13/2026 | $155.65 | $158.25 | $151.95 | $152.65 | 62,139 |
| 1/12/2026 | $153.30 | $157.35 | $151.40 | $155.70 | 103,277 |
| 1/9/2026 | $162.30 | $164.15 | $155.70 | $156.65 | 118,121 |
| 1/8/2026 | $163.95 | $169.45 | $161.30 | $163.85 | 199,861 |
| 1/7/2026 | $156.95 | $164.80 | $154.55 | $163.75 | 210,684 |
| 1/6/2026 | $160.40 | $160.40 | $154.55 | $155.85 | 42,237 |
| 1/5/2026 | $158.50 | $161.35 | $157.10 | $157.45 | 99,748 |
| 1/2/2026 | $155.00 | $159.15 | $155.00 | $157.70 | 60,415 |
| 1/1/2026 | $156.00 | $159.65 | $154.05 | $156.65 | 56,881 |
| 12/31/2025 | $155.55 | $159.00 | $155.45 | $157.60 | 81,383 |
| 12/30/2025 | $156.05 | $157.70 | $154.20 | $155.55 | 66,027 |
| 12/29/2025 | $161.65 | $162.05 | $154.65 | $155.50 | 116,006 |
| 12/26/2025 | $162.20 | $163.65 | $158.70 | $159.85 | 92,065 |
| 12/24/2025 | $163.75 | $164.60 | $160.40 | $161.65 | 105,624 |
| 12/23/2025 | $160.45 | $163.80 | $158.40 | $162.60 | 188,977 |
| 12/22/2025 | $155.30 | $160.35 | $154.90 | $159.10 | 135,381 |
| 12/19/2025 | $149.90 | $155.80 | $146.85 | $153.50 | 92,416 |
| 12/18/2025 | $147.00 | $150.45 | $145.75 | $146.35 | 59,228 |
| 12/17/2025 | $149.05 | $150.00 | $146.00 | $146.65 | 43,334 |
| 12/16/2025 | $153.90 | $153.90 | $149.15 | $149.65 | 28,845 |
| 12/15/2025 | $152.95 | $153.60 | $150.25 | $153.00 | 56,291 |
| 12/12/2025 | $147.95 | $153.60 | $147.95 | $152.40 | 115,699 |
| 12/11/2025 | $144.65 | $151.90 | $142.20 | $147.35 | 122,000 |
| 12/10/2025 | $143.55 | $147.85 | $142.70 | $144.50 | 171,808 |
| 12/9/2025 | $139.65 | $143.65 | $137.15 | $142.70 | 182,065 |
| 12/8/2025 | $148.05 | $150.25 | $141.00 | $142.10 | 258,545 |
| 12/5/2025 | $150.00 | $151.50 | $147.00 | $148.05 | 142,987 |
| 12/4/2025 | $152.50 | $154.70 | $149.75 | $151.65 | 71,725 |
| 12/3/2025 | $159.95 | $159.95 | $152.30 | $152.95 | 52,243 |
| 12/2/2025 | $156.85 | $159.40 | $155.25 | $158.70 | 119,356 |
| 12/1/2025 | $157.20 | $160.45 | $156.00 | $156.60 | 76,856 |
| 11/28/2025 | $154.50 | $157.70 | $152.00 | $155.20 | 54,493 |
| 11/27/2025 | $155.20 | $158.35 | $154.00 | $154.55 | 154,562 |
| 11/26/2025 | $155.00 | $160.00 | $152.50 | $154.15 | 267,974 |
| 11/25/2025 | $149.75 | $154.10 | $148.50 | $151.25 | 143,377 |
| 11/24/2025 | $155.30 | $155.30 | $147.90 | $149.80 | 275,389 |
| 11/21/2025 | $157.65 | $158.65 | $154.20 | $154.95 | 171,221 |
| 11/19/2025 | $160.70 | $160.70 | $157.10 | $157.65 | 202,063 |
| 11/18/2025 | $163.35 | $163.35 | $159.50 | $160.75 | 142,348 |
| 11/17/2025 | $166.95 | $166.95 | $161.35 | $161.75 | 61,146 |
| 11/14/2025 | $162.35 | $167.00 | $162.05 | $164.00 | 174,316 |
| 11/13/2025 | $164.70 | $166.40 | $162.00 | $162.35 | 181,392 |
| 11/12/2025 | $165.15 | $168.25 | $163.90 | $164.75 | 191,855 |
| 11/11/2025 | $160.65 | $166.00 | $160.50 | $164.70 | 260,653 |
| 11/10/2025 | $162.75 | $164.35 | $160.05 | $161.35 | 150,699 |
| 11/7/2025 | $163.20 | $164.10 | $160.05 | $162.55 | 263,078 |
| 11/6/2025 | $167.45 | $168.45 | $161.60 | $162.25 | 164,181 |
| 11/4/2025 | $170.00 | $171.10 | $167.00 | $167.70 | 201,888 |
| 11/3/2025 | $171.05 | $172.40 | $168.70 | $169.10 | 323,246 |
| 10/31/2025 | $175.25 | $176.45 | $171.00 | $171.55 | 206,869 |
| 10/30/2025 | $178.60 | $178.60 | $174.50 | $175.25 | 234,299 |
| 10/29/2025 | $173.70 | $181.45 | $172.25 | $178.45 | 399,550 |
| 10/28/2025 | $174.65 | $175.50 | $172.55 | $173.50 | 304,481 |
| 10/27/2025 | $180.10 | $180.10 | $172.70 | $173.50 | 298,204 |
| 10/24/2025 | $181.00 | $183.40 | $178.70 | $179.40 | 214,797 |
| 10/23/2025 | $183.90 | $188.90 | $177.80 | $180.30 | 415,327 |
| 10/21/2025 | $175.50 | $182.65 | $175.50 | $181.65 | 207,513 |
| 10/20/2025 | $175.35 | $179.95 | $160.65 | $174.50 | 1.43M |
| 10/17/2025 | $198.20 | $199.25 | $190.00 | $190.50 | 260,786 |
| 10/16/2025 | $196.35 | $201.25 | $193.70 | $198.20 | 559,708 |