GRAVITA.BOGRAVITA.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1611.35 | $1642.00 | $1609.00 | $1614.95 | 10,692 |
| 1/13/2026 | $1620.00 | $1651.00 | $1615.95 | $1626.05 | 14,016 |
| 1/12/2026 | $1675.20 | $1681.90 | $1595.20 | $1618.35 | 41,982 |
| 1/9/2026 | $1724.30 | $1734.55 | $1674.70 | $1680.65 | 10,946 |
| 1/8/2026 | $1770.00 | $1779.20 | $1714.30 | $1725.75 | 11,724 |
| 1/7/2026 | $1820.40 | $1825.15 | $1780.00 | $1783.80 | 7,462 |
| 1/6/2026 | $1815.00 | $1832.50 | $1801.20 | $1820.25 | 13,362 |
| 1/5/2026 | $1857.05 | $1863.65 | $1809.10 | $1820.90 | 9,050 |
| 1/2/2026 | $1879.70 | $1879.70 | $1847.50 | $1859.55 | 10,589 |
| 1/1/2026 | $1878.60 | $1878.60 | $1836.50 | $1858.00 | 13,367 |
| 12/31/2025 | $1867.35 | $1875.20 | $1845.10 | $1858.10 | 14,164 |
| 12/30/2025 | $1846.00 | $1885.00 | $1823.00 | $1867.70 | 19,331 |
| 12/29/2025 | $1907.00 | $1914.40 | $1817.85 | $1855.05 | 25,156 |
| 12/26/2025 | $1872.20 | $1910.00 | $1854.20 | $1871.65 | 35,240 |
| 12/24/2025 | $1843.10 | $1879.95 | $1832.05 | $1868.30 | 8,685 |
| 12/23/2025 | $1843.50 | $1856.25 | $1830.00 | $1843.05 | 3,810 |
| 12/22/2025 | $1829.15 | $1851.55 | $1815.00 | $1843.45 | 5,679 |
| 12/19/2025 | $1839.55 | $1845.00 | $1783.50 | $1809.60 | 8,770 |
| 12/18/2025 | $1821.60 | $1829.25 | $1794.05 | $1820.30 | 8,963 |
| 12/17/2025 | $1839.05 | $1856.70 | $1824.00 | $1834.90 | 13,177 |
| 12/16/2025 | $1864.50 | $1875.00 | $1818.00 | $1847.65 | 6,111 |
| 12/15/2025 | $1807.10 | $1875.00 | $1807.10 | $1864.50 | 26,386 |
| 12/12/2025 | $1775.05 | $1851.00 | $1775.05 | $1846.30 | 14,316 |
| 12/11/2025 | $1791.15 | $1827.45 | $1766.25 | $1770.45 | 5,278 |
| 12/10/2025 | $1803.30 | $1839.80 | $1790.00 | $1798.05 | 8,128 |
| 12/9/2025 | $1760.70 | $1819.00 | $1729.80 | $1803.05 | 10,203 |
| 12/8/2025 | $1800.00 | $1838.90 | $1782.00 | $1795.35 | 26,089 |
| 12/5/2025 | $1812.55 | $1813.65 | $1782.00 | $1796.55 | 13,029 |
| 12/4/2025 | $1767.75 | $1817.40 | $1767.75 | $1800.75 | 4,867 |
| 12/3/2025 | $1786.65 | $1795.05 | $1766.45 | $1786.80 | 10,193 |
| 12/2/2025 | $1790.00 | $1812.60 | $1770.55 | $1774.90 | 12,404 |
| 12/1/2025 | $1869.80 | $1869.80 | $1774.00 | $1790.45 | 5,719 |
| 11/28/2025 | $1826.15 | $1847.90 | $1813.90 | $1821.80 | 7,745 |
| 11/27/2025 | $1857.25 | $1874.00 | $1817.00 | $1826.50 | 15,608 |
| 11/26/2025 | $1800.70 | $1902.40 | $1800.70 | $1851.50 | 45,878 |
| 11/25/2025 | $1824.40 | $1845.25 | $1800.00 | $1815.80 | 45,440 |
| 11/24/2025 | $1705.40 | $1859.35 | $1683.65 | $1832.50 | 147,234 |
| 11/21/2025 | $1705.40 | $1711.75 | $1683.35 | $1705.65 | 11,207 |
| 11/19/2025 | $1723.05 | $1723.05 | $1691.00 | $1703.00 | 14,065 |
| 11/18/2025 | $1770.55 | $1770.55 | $1722.75 | $1729.55 | 3,412 |
| 11/17/2025 | $1742.00 | $1770.70 | $1733.10 | $1758.20 | 8,389 |
| 11/14/2025 | $1724.60 | $1757.50 | $1715.60 | $1740.90 | 7,379 |
| 11/13/2025 | $1773.85 | $1773.85 | $1710.15 | $1716.75 | 7,793 |
| 11/12/2025 | $1741.85 | $1774.55 | $1732.70 | $1735.65 | 5,827 |
| 11/11/2025 | $1730.00 | $1741.90 | $1718.00 | $1733.80 | 16,796 |
| 11/10/2025 | $1701.50 | $1748.55 | $1687.20 | $1730.00 | 13,306 |
| 11/7/2025 | $1698.25 | $1726.50 | $1677.00 | $1710.25 | 15,477 |
| 11/6/2025 | $1767.60 | $1770.25 | $1695.10 | $1703.20 | 39,153 |
| 11/4/2025 | $1805.90 | $1805.95 | $1754.10 | $1767.55 | 17,181 |
| 11/3/2025 | $1685.90 | $1822.00 | $1675.50 | $1805.90 | 197,604 |
| 10/31/2025 | $1690.05 | $1763.00 | $1636.50 | $1668.05 | 68,293 |
| 10/30/2025 | $1650.00 | $1686.00 | $1625.50 | $1673.55 | 17,694 |
| 10/29/2025 | $1648.85 | $1656.00 | $1626.75 | $1645.85 | 6,503 |
| 10/28/2025 | $1680.00 | $1686.05 | $1632.00 | $1639.30 | 22,780 |
| 10/27/2025 | $1680.20 | $1692.80 | $1667.30 | $1681.90 | 23,290 |
| 10/24/2025 | $1608.75 | $1713.30 | $1603.30 | $1680.55 | 94,208 |
| 10/23/2025 | $1611.90 | $1632.55 | $1583.70 | $1595.35 | 23,081 |
| 10/21/2025 | $1561.15 | $1610.00 | $1561.15 | $1601.85 | 10,833 |
| 10/20/2025 | $1589.35 | $1589.35 | $1550.00 | $1561.10 | 7,115 |
| 10/17/2025 | $1579.05 | $1590.40 | $1556.00 | $1570.65 | 10,092 |