NAZARA.BONAZARA.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $265.50 | $271.60 | $262.70 | $268.95 | 59,295 |
| 1/13/2026 | $266.90 | $269.15 | $261.80 | $264.20 | 79,458 |
| 1/12/2026 | $274.05 | $274.75 | $258.20 | $263.25 | 105,967 |
| 1/9/2026 | $274.05 | $277.15 | $268.90 | $272.95 | 86,303 |
| 1/8/2026 | $279.50 | $279.50 | $272.45 | $275.70 | 42,653 |
| 1/7/2026 | $282.90 | $286.45 | $277.40 | $278.40 | 66,080 |
| 1/6/2026 | $288.30 | $290.00 | $280.05 | $282.60 | 103,826 |
| 1/5/2026 | $286.50 | $294.85 | $285.50 | $287.70 | 650,425 |
| 1/2/2026 | $281.95 | $286.10 | $277.80 | $285.20 | 119,994 |
| 1/1/2026 | $275.00 | $281.25 | $272.30 | $280.05 | 89,783 |
| 12/31/2025 | $267.55 | $275.00 | $265.45 | $273.55 | 2.13M |
| 12/30/2025 | $256.10 | $265.55 | $250.30 | $264.35 | 186,810 |
| 12/29/2025 | $237.20 | $258.65 | $237.20 | $253.05 | 6.46M |
| 12/26/2025 | $239.60 | $243.50 | $236.20 | $237.20 | 37,207 |
| 12/24/2025 | $241.75 | $250.95 | $238.00 | $238.55 | 147,956 |
| 12/23/2025 | $228.50 | $255.70 | $228.00 | $241.40 | 633,139 |
| 12/22/2025 | $228.65 | $231.00 | $226.20 | $227.40 | 25,176 |
| 12/19/2025 | $234.05 | $235.55 | $225.00 | $228.10 | 58,970 |
| 12/18/2025 | $236.05 | $237.15 | $231.90 | $232.35 | 14,130 |
| 12/17/2025 | $245.65 | $245.65 | $234.35 | $236.35 | 39,012 |
| 12/16/2025 | $229.95 | $247.50 | $226.85 | $245.75 | 232,715 |
| 12/15/2025 | $226.50 | $229.95 | $223.95 | $227.25 | 39,414 |
| 12/12/2025 | $227.30 | $231.05 | $225.00 | $225.65 | 1.05M |
| 12/11/2025 | $227.60 | $231.75 | $223.70 | $229.15 | 1.10M |
| 12/10/2025 | $228.00 | $230.00 | $224.60 | $225.90 | 54,277 |
| 12/9/2025 | $225.00 | $227.60 | $221.50 | $225.15 | 24,406 |
| 12/8/2025 | $241.00 | $244.00 | $222.65 | $224.90 | 99,729 |
| 12/5/2025 | $243.50 | $245.40 | $240.75 | $241.20 | 40,333 |
| 12/4/2025 | $246.00 | $246.25 | $242.00 | $242.65 | 37,200 |
| 12/3/2025 | $244.00 | $247.00 | $242.55 | $243.75 | 1.78M |
| 12/2/2025 | $244.70 | $245.55 | $240.00 | $242.65 | 1.37M |
| 12/1/2025 | $257.00 | $257.00 | $242.15 | $244.80 | 564,241 |
| 11/28/2025 | $254.35 | $259.60 | $251.50 | $255.40 | 33,959 |
| 11/27/2025 | $254.90 | $257.00 | $252.65 | $254.70 | 16,830 |
| 11/26/2025 | $255.00 | $256.10 | $252.60 | $253.75 | 17,752 |
| 11/25/2025 | $256.80 | $258.25 | $251.10 | $253.10 | 37,411 |
| 11/24/2025 | $260.90 | $260.90 | $254.00 | $255.70 | 30,886 |
| 11/21/2025 | $263.70 | $265.00 | $258.10 | $259.50 | 47,977 |
| 11/19/2025 | $275.30 | $275.30 | $271.45 | $273.60 | 30,718 |
| 11/18/2025 | $268.55 | $278.00 | $266.50 | $274.25 | 100,590 |
| 11/17/2025 | $272.95 | $272.95 | $266.50 | $268.65 | 92,187 |
| 11/14/2025 | $273.10 | $276.75 | $268.30 | $273.75 | 103,655 |
| 11/13/2025 | $272.25 | $281.55 | $261.00 | $273.10 | 560,962 |
| 11/12/2025 | $257.00 | $258.85 | $250.60 | $256.65 | 31,684 |
| 11/11/2025 | $270.00 | $270.00 | $252.65 | $256.35 | 81,420 |
| 11/10/2025 | $267.70 | $267.70 | $257.50 | $258.45 | 29,142 |
| 11/7/2025 | $262.50 | $265.35 | $259.65 | $265.00 | 35,164 |
| 11/6/2025 | $270.65 | $270.65 | $259.00 | $261.65 | 20,695 |
| 11/4/2025 | $269.95 | $271.00 | $267.90 | $269.35 | 42,279 |
| 11/3/2025 | $268.30 | $272.00 | $266.90 | $270.60 | 35,157 |
| 10/31/2025 | $270.25 | $273.40 | $266.00 | $266.80 | 67,701 |
| 10/30/2025 | $268.85 | $272.00 | $266.60 | $270.25 | 58,167 |
| 10/29/2025 | $268.00 | $268.15 | $265.30 | $267.15 | 31,026 |
| 10/28/2025 | $265.70 | $268.50 | $263.60 | $266.50 | 33,483 |
| 10/27/2025 | $269.90 | $269.90 | $261.25 | $264.05 | 35,792 |
| 10/24/2025 | $273.75 | $273.75 | $263.70 | $268.30 | 48,000 |
| 10/23/2025 | $276.50 | $276.50 | $267.00 | $271.25 | 702,238 |
| 10/21/2025 | $276.00 | $276.00 | $271.80 | $273.20 | 13,991 |
| 10/20/2025 | $268.35 | $271.90 | $266.15 | $270.80 | 67,465 |
| 10/17/2025 | $265.00 | $265.90 | $260.65 | $264.45 | 40,007 |