VMART.BOVMART.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $613.40 | $623.95 | $604.00 | $608.65 | 1,917 |
| 1/14/2026 | $618.30 | $618.35 | $609.10 | $613.30 | 4,286 |
| 1/13/2026 | $623.90 | $631.25 | $611.00 | $618.20 | 46,066 |
| 1/12/2026 | $651.15 | $651.15 | $622.60 | $623.85 | 4,758 |
| 1/9/2026 | $671.10 | $671.10 | $644.50 | $649.55 | 3,729 |
| 1/8/2026 | $684.00 | $687.45 | $666.35 | $671.05 | 6,721 |
| 1/7/2026 | $695.45 | $696.00 | $680.00 | $683.00 | 5,739 |
| 1/6/2026 | $750.00 | $750.00 | $677.70 | $695.60 | 47,687 |
| 1/5/2026 | $718.00 | $740.05 | $701.25 | $735.35 | 17,898 |
| 1/2/2026 | $698.55 | $708.35 | $689.70 | $700.05 | 65,837 |
| 1/1/2026 | $709.05 | $715.45 | $693.95 | $698.60 | 2,867 |
| 12/31/2025 | $710.50 | $718.80 | $706.00 | $715.55 | 104,315 |
| 12/30/2025 | $725.20 | $725.60 | $712.10 | $713.85 | 2,190 |
| 12/29/2025 | $737.40 | $740.10 | $717.65 | $725.50 | 2,663 |
| 12/26/2025 | $743.70 | $744.20 | $735.00 | $736.85 | 561 |
| 12/24/2025 | $737.50 | $752.70 | $733.20 | $746.40 | 10,106 |
| 12/23/2025 | $738.00 | $742.15 | $735.00 | $737.45 | 2,337 |
| 12/22/2025 | $737.70 | $746.25 | $732.90 | $742.70 | 5,257 |
| 12/19/2025 | $753.00 | $755.05 | $733.55 | $737.70 | 1,985 |
| 12/18/2025 | $754.15 | $761.50 | $748.85 | $753.30 | 1,825 |
| 12/17/2025 | $739.85 | $768.55 | $739.85 | $757.35 | 3,317 |
| 12/16/2025 | $752.20 | $762.10 | $749.75 | $753.95 | 1,897 |
| 12/15/2025 | $757.15 | $759.25 | $748.10 | $752.85 | 805 |
| 12/12/2025 | $752.30 | $767.65 | $751.20 | $760.50 | 3,039 |
| 12/11/2025 | $742.15 | $750.00 | $727.00 | $745.60 | 4,981 |
| 12/10/2025 | $742.70 | $749.35 | $738.35 | $742.20 | 1,128 |
| 12/9/2025 | $739.20 | $749.55 | $733.40 | $744.80 | 1,847 |
| 12/8/2025 | $751.45 | $761.70 | $733.60 | $744.10 | 3,627 |
| 12/5/2025 | $786.50 | $786.50 | $759.00 | $760.50 | 3,957 |
| 12/4/2025 | $773.90 | $791.55 | $771.05 | $787.30 | 3,142 |
| 12/3/2025 | $784.85 | $784.85 | $771.95 | $774.80 | 2,367 |
| 12/2/2025 | $793.05 | $793.05 | $781.25 | $785.40 | 1,801 |
| 12/1/2025 | $751.45 | $803.30 | $751.45 | $793.05 | 6,076 |
| 11/28/2025 | $784.40 | $787.85 | $779.00 | $782.15 | 1,374 |
| 11/27/2025 | $791.85 | $796.10 | $781.00 | $786.85 | 2,643 |
| 11/26/2025 | $782.95 | $796.30 | $782.95 | $793.45 | 4,767 |
| 11/25/2025 | $790.35 | $798.25 | $765.65 | $782.95 | 127,893 |
| 11/24/2025 | $796.85 | $812.65 | $788.90 | $794.95 | 3,988 |
| 11/21/2025 | $805.20 | $808.70 | $791.60 | $796.70 | 2,605 |
| 11/19/2025 | $829.65 | $843.40 | $811.60 | $822.55 | 11,924 |
| 11/18/2025 | $844.00 | $847.95 | $829.60 | $833.00 | 11,547 |
| 11/17/2025 | $802.00 | $853.00 | $802.00 | $849.70 | 14,563 |
| 11/14/2025 | $840.05 | $843.85 | $830.30 | $834.00 | 3,359 |
| 11/13/2025 | $827.05 | $878.00 | $826.15 | $846.85 | 17,305 |
| 11/12/2025 | $786.40 | $841.30 | $777.85 | $833.25 | 50,256 |
| 11/11/2025 | $782.10 | $785.55 | $757.60 | $774.20 | 9,244 |
| 11/10/2025 | $820.00 | $822.55 | $738.95 | $776.10 | 48,903 |
| 11/7/2025 | $850.00 | $850.00 | $803.10 | $817.65 | 3,352 |
| 11/6/2025 | $850.00 | $850.00 | $817.75 | $819.75 | 13,327 |
| 11/4/2025 | $822.05 | $846.10 | $822.05 | $830.95 | 7,313 |
| 11/3/2025 | $840.95 | $840.95 | $825.20 | $833.35 | 2,070 |
| 10/31/2025 | $838.30 | $841.00 | $827.50 | $829.05 | 5,004 |
| 10/30/2025 | $839.30 | $840.05 | $821.00 | $838.25 | 3,063 |
| 10/29/2025 | $826.40 | $836.50 | $821.00 | $825.70 | 4,761 |
| 10/28/2025 | $838.75 | $847.40 | $826.40 | $828.40 | 2,959 |
| 10/27/2025 | $841.65 | $857.50 | $836.85 | $840.10 | 4,968 |
| 10/24/2025 | $870.85 | $870.85 | $849.30 | $860.60 | 3,600 |
| 10/23/2025 | $877.95 | $877.95 | $860.00 | $870.15 | 8,267 |
| 10/21/2025 | $865.05 | $875.25 | $865.05 | $872.10 | 1,828 |
| 10/20/2025 | $861.00 | $872.00 | $859.05 | $863.80 | 3,426 |