DIVISLAB.BODIVISLAB.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6317.20 | $6371.95 | $6224.85 | $6233.95 | 7,670 |
| 1/14/2026 | $6401.05 | $6459.00 | $6344.05 | $6356.75 | 3,447 |
| 1/13/2026 | $6468.45 | $6520.50 | $6372.00 | $6433.70 | 4,211 |
| 1/12/2026 | $6552.10 | $6613.90 | $6343.00 | $6488.45 | 34,511 |
| 1/9/2026 | $6629.95 | $6653.05 | $6528.50 | $6616.85 | 2,257 |
| 1/8/2026 | $6606.45 | $6700.75 | $6582.50 | $6596.30 | 7,736 |
| 1/7/2026 | $6680.00 | $6731.50 | $6614.45 | $6642.00 | 38,068 |
| 1/6/2026 | $6380.35 | $6656.65 | $6380.35 | $6644.20 | 16,299 |
| 1/5/2026 | $6374.50 | $6446.95 | $6347.75 | $6363.00 | 2,231 |
| 1/2/2026 | $6342.90 | $6397.40 | $6335.45 | $6390.35 | 6,114 |
| 1/1/2026 | $6414.60 | $6414.60 | $6302.75 | $6342.60 | 3,045 |
| 12/31/2025 | $6490.00 | $6490.00 | $6367.85 | $6394.65 | 3,815 |
| 12/30/2025 | $6393.10 | $6478.85 | $6289.80 | $6425.50 | 2,895 |
| 12/29/2025 | $6430.90 | $6456.20 | $6375.95 | $6389.30 | 2,234 |
| 12/26/2025 | $6499.75 | $6546.95 | $6409.35 | $6423.15 | 1,550 |
| 12/24/2025 | $6475.45 | $6580.00 | $6475.45 | $6495.75 | 28,150 |
| 12/23/2025 | $6550.40 | $6552.00 | $6449.50 | $6473.90 | 2,915 |
| 12/22/2025 | $6523.55 | $6541.00 | $6465.00 | $6512.20 | 2,578 |
| 12/19/2025 | $6400.00 | $6600.00 | $6400.00 | $6478.15 | 20,704 |
| 12/18/2025 | $6291.75 | $6439.45 | $6286.05 | $6380.60 | 5,760 |
| 12/17/2025 | $6343.55 | $6375.75 | $6280.50 | $6294.20 | 3,602 |
| 12/16/2025 | $6346.00 | $6356.00 | $6284.00 | $6336.15 | 7,623 |
| 12/15/2025 | $6356.45 | $6416.00 | $6333.10 | $6346.75 | 9,874 |
| 12/12/2025 | $6371.10 | $6500.00 | $6371.10 | $6426.90 | 2,192 |
| 12/11/2025 | $6317.95 | $6491.90 | $6281.50 | $6432.15 | 3,271 |
| 12/10/2025 | $6293.05 | $6403.25 | $6279.55 | $6292.70 | 2,064 |
| 12/9/2025 | $6320.95 | $6338.05 | $6275.00 | $6292.20 | 2,830 |
| 12/8/2025 | $6473.50 | $6477.00 | $6275.00 | $6328.35 | 2,635 |
| 12/5/2025 | $6470.60 | $6486.85 | $6394.90 | $6473.35 | 2,703 |
| 12/4/2025 | $6460.00 | $6492.85 | $6418.20 | $6470.60 | 2,194 |
| 12/3/2025 | $6425.05 | $6469.40 | $6350.30 | $6454.40 | 1,364 |
| 12/2/2025 | $6380.75 | $6448.45 | $6372.85 | $6416.70 | 3,010 |
| 12/1/2025 | $6480.00 | $6517.95 | $6403.00 | $6422.20 | 2,447 |
| 11/28/2025 | $6490.80 | $6540.90 | $6435.20 | $6478.95 | 1,476 |
| 11/27/2025 | $6500.45 | $6539.95 | $6453.00 | $6489.95 | 3,441 |
| 11/26/2025 | $6402.05 | $6525.00 | $6402.05 | $6512.15 | 6,199 |
| 11/25/2025 | $6327.90 | $6443.45 | $6327.90 | $6415.05 | 3,110 |
| 11/24/2025 | $6352.10 | $6381.00 | $6322.65 | $6358.65 | 44,754 |
| 11/21/2025 | $6467.00 | $6467.05 | $6358.00 | $6374.05 | 5,335 |
| 11/19/2025 | $6475.20 | $6505.10 | $6434.45 | $6453.65 | 4,045 |
| 11/18/2025 | $6500.00 | $6553.60 | $6457.70 | $6475.25 | 3,518 |
| 11/17/2025 | $6520.30 | $6551.65 | $6481.00 | $6523.25 | 2,542 |
| 11/14/2025 | $6608.80 | $6631.65 | $6481.20 | $6511.40 | 13,041 |
| 11/13/2025 | $6530.00 | $6643.20 | $6473.75 | $6589.65 | 7,068 |
| 11/12/2025 | $6578.85 | $6578.85 | $6485.00 | $6519.30 | 3,401 |
| 11/11/2025 | $6669.25 | $6723.15 | $6483.80 | $6534.10 | 10,382 |
| 11/10/2025 | $6660.65 | $6753.25 | $6643.00 | $6692.20 | 7,229 |
| 11/7/2025 | $6836.05 | $6884.25 | $6602.65 | $6656.45 | 22,964 |
| 11/6/2025 | $6712.55 | $6904.45 | $6712.55 | $6886.30 | 8,914 |
| 11/4/2025 | $6763.25 | $6900.00 | $6757.10 | $6798.85 | 7,547 |
| 11/3/2025 | $6714.25 | $6858.00 | $6714.25 | $6805.65 | 11,005 |
| 10/31/2025 | $6655.00 | $6775.00 | $6616.15 | $6746.15 | 5,090 |
| 10/30/2025 | $6504.85 | $6696.30 | $6504.85 | $6653.65 | 12,979 |
| 10/29/2025 | $6435.95 | $6535.00 | $6435.95 | $6509.65 | 4,287 |
| 10/28/2025 | $6523.85 | $6523.85 | $6382.40 | $6432.55 | 3,624 |
| 10/27/2025 | $6644.35 | $6644.35 | $6470.10 | $6490.20 | 3,964 |
| 10/24/2025 | $6543.35 | $6624.75 | $6535.30 | $6587.80 | 1,618 |
| 10/23/2025 | $6267.35 | $6624.00 | $6267.35 | $6561.10 | 12,560 |
| 10/21/2025 | $6618.70 | $6654.25 | $6558.70 | $6593.35 | 858 |
| 10/20/2025 | $6620.60 | $6661.00 | $6570.00 | $6603.05 | 3,065 |