VELHO.BO(VELHO.BO)
VELHO.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $6.57 | $6.84 | $6.35 | $6.43 | 6,100 |
| 7/30/2026 | $6.09 | $6.58 | $6.09 | $6.58 | 16,845 |
| 7/29/2026 | $6.01 | $6.31 | $5.71 | $6.31 | 19,635 |
| 7/28/2026 | $6.25 | $6.47 | $5.98 | $5.98 | 14,427 |
| 7/27/2026 | $6.05 | $6.35 | $5.85 | $6.25 | 17,731 |
| 7/24/2026 | $6.52 | $6.52 | $6.08 | $6.08 | 6,207 |
| 7/23/2026 | $6.20 | $6.39 | $6.20 | $6.39 | 3,234 |
| 7/22/2026 | $5.74 | $6.20 | $5.74 | $6.20 | 25,152 |
| 7/21/2026 | $6.23 | $6.23 | $5.88 | $5.95 | 4,847 |
| 7/20/2026 | $6.43 | $6.43 | $5.95 | $5.95 | 360 |
| 7/17/2026 | $5.65 | $6.19 | $5.65 | $6.19 | 1,222 |
| 7/16/2026 | $6.18 | $6.18 | $5.90 | $5.90 | 307 |
| 7/15/2026 | $5.90 | $5.90 | $5.90 | $5.90 | 745 |
| 7/14/2026 | $6.18 | $6.20 | $5.91 | $5.91 | 1,033 |
| 7/13/2026 | $5.90 | $6.18 | $5.90 | $6.18 | 96 |
| 7/10/2026 | $6.35 | $6.35 | $5.85 | $5.85 | 16,762 |
| 7/9/2026 | $5.80 | $6.09 | $5.80 | $6.09 | 652 |
| 7/8/2026 | $6.04 | $6.04 | $5.78 | $5.80 | 17,081 |
| 7/7/2026 | $6.50 | $6.50 | $6.00 | $6.00 | 9,642 |
| 7/6/2026 | $6.55 | $6.55 | $6.27 | $6.33 | 1,136 |
| 7/3/2026 | $6.51 | $6.69 | $6.08 | $6.69 | 20,763 |
| 7/2/2026 | $6.15 | $6.38 | $6.15 | $6.38 | 141 |
| 7/1/2026 | $6.20 | $6.22 | $6.05 | $6.08 | 1,031 |
| 6/30/2026 | $6.29 | $6.29 | $6.02 | $6.27 | 2,027 |
| 6/29/2026 | $6.44 | $6.44 | $6.00 | $6.12 | 7,957 |
| 6/25/2026 | $5.94 | $6.19 | $5.94 | $6.16 | 226 |
| 6/24/2026 | $5.91 | $6.00 | $5.91 | $5.94 | 1,794 |
| 6/23/2026 | $5.87 | $6.28 | $5.85 | $5.91 | 4,448 |
| 6/22/2026 | $6.04 | $6.35 | $5.97 | $6.03 | 7,970 |
| 6/19/2026 | $6.01 | $6.14 | $6.01 | $6.07 | 5,648 |
| 6/18/2026 | $6.65 | $6.65 | $6.14 | $6.17 | 498 |
| 6/17/2026 | $6.25 | $6.36 | $6.01 | $6.35 | 8,212 |
| 6/16/2026 | $6.30 | $6.30 | $6.01 | $6.06 | 3,163 |
| 6/15/2026 | $6.41 | $6.48 | $5.89 | $6.30 | 12,885 |
| 6/12/2026 | $6.16 | $6.35 | $6.02 | $6.35 | 1,628 |
| 6/11/2026 | $6.29 | $6.29 | $6.29 | $6.29 | 26 |
| 6/10/2026 | $6.03 | $6.29 | $6.03 | $6.29 | 168 |
| 6/9/2026 | $6.53 | $6.53 | $6.00 | $6.33 | 3,519 |
| 6/8/2026 | $6.03 | $6.29 | $5.80 | $6.24 | 4,131 |
| 6/5/2026 | $6.44 | $6.44 | $6.00 | $6.00 | 6,959 |
| 6/4/2026 | $6.19 | $6.48 | $6.03 | $6.03 | 848 |
| 6/3/2026 | $6.26 | $6.26 | $6.19 | $6.19 | 9,545 |
| 6/2/2026 | $6.72 | $6.72 | $6.41 | $6.46 | 1,636 |
| 6/1/2026 | $6.75 | $6.75 | $6.51 | $6.72 | 1,066 |
| 5/29/2026 | $6.80 | $6.80 | $6.75 | $6.78 | 1,595 |
| 5/27/2026 | $6.47 | $6.86 | $6.32 | $6.80 | 16,845 |
| 5/26/2026 | $6.53 | $6.85 | $6.53 | $6.54 | 36,236 |
| 5/25/2026 | $6.60 | $6.60 | $6.50 | $6.53 | 45 |
| 5/22/2026 | $6.40 | $6.60 | $6.19 | $6.60 | 452 |
| 5/21/2026 | $5.98 | $6.54 | $5.98 | $6.40 | 2,529 |
| 5/20/2026 | $6.35 | $6.36 | $5.86 | $6.25 | 9,122 |
| 5/19/2026 | $6.13 | $6.40 | $6.00 | $6.00 | 9,197 |
| 5/18/2026 | $6.02 | $6.21 | $6.02 | $6.10 | 475 |
| 5/15/2026 | $6.30 | $6.30 | $5.80 | $6.30 | 11,441 |
| 5/14/2026 | $5.54 | $6.10 | $5.54 | $6.00 | 1,434 |
| 5/13/2026 | $5.67 | $6.19 | $5.67 | $5.80 | 1,260 |
| 5/12/2026 | $5.96 | $6.58 | $5.96 | $5.96 | 19,736 |
| 5/11/2026 | $6.73 | $6.76 | $6.27 | $6.27 | 4,038 |
| 5/8/2026 | $6.75 | $6.77 | $6.15 | $6.60 | 7,570 |
| 5/7/2026 | $6.45 | $6.45 | $6.45 | $6.45 | 25,381 |
| 5/6/2026 | $6.14 | $6.15 | $6.12 | $6.15 | 34,335 |
| 5/5/2026 | $5.85 | $5.86 | $5.85 | $5.86 | 10,131 |
| 5/4/2026 | $5.55 | $5.81 | $5.54 | $5.59 | 24,079 |