VOLTAS.BOVOLTAS.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1426.95 | $1447.95 | $1407.60 | $1410.95 | 9,266 |
| 1/14/2026 | $1447.35 | $1455.00 | $1429.15 | $1439.55 | 27,447 |
| 1/13/2026 | $1465.15 | $1480.00 | $1446.00 | $1463.70 | 10,661 |
| 1/12/2026 | $1457.70 | $1483.35 | $1457.05 | $1468.45 | 6,348 |
| 1/9/2026 | $1463.00 | $1482.70 | $1457.80 | $1466.30 | 20,239 |
| 1/8/2026 | $1506.75 | $1510.00 | $1463.25 | $1467.95 | 31,336 |
| 1/7/2026 | $1477.15 | $1517.20 | $1477.15 | $1506.75 | 155,658 |
| 1/6/2026 | $1479.00 | $1504.60 | $1473.85 | $1486.15 | 69,155 |
| 1/5/2026 | $1429.00 | $1494.80 | $1422.80 | $1477.25 | 66,113 |
| 1/2/2026 | $1394.65 | $1447.00 | $1385.50 | $1430.40 | 71,173 |
| 1/1/2026 | $1360.70 | $1387.80 | $1360.70 | $1385.50 | 10,007 |
| 12/31/2025 | $1350.50 | $1375.00 | $1344.35 | $1360.60 | 4,673 |
| 12/30/2025 | $1376.00 | $1377.00 | $1348.15 | $1350.45 | 6,848 |
| 12/29/2025 | $1388.30 | $1399.00 | $1376.50 | $1380.00 | 8,715 |
| 12/26/2025 | $1391.40 | $1412.60 | $1377.50 | $1381.05 | 12,548 |
| 12/24/2025 | $1375.25 | $1419.80 | $1375.25 | $1394.85 | 8,253 |
| 12/23/2025 | $1377.90 | $1388.90 | $1377.00 | $1384.30 | 5,046 |
| 12/22/2025 | $1376.25 | $1393.15 | $1374.00 | $1386.50 | 4,635 |
| 12/19/2025 | $1399.85 | $1415.45 | $1365.00 | $1375.40 | 15,273 |
| 12/18/2025 | $1380.05 | $1425.30 | $1376.00 | $1401.75 | 17,752 |
| 12/17/2025 | $1350.25 | $1396.30 | $1350.25 | $1380.05 | 4,155 |
| 12/16/2025 | $1388.45 | $1402.00 | $1375.75 | $1393.70 | 55,668 |
| 12/15/2025 | $1374.25 | $1390.45 | $1361.70 | $1389.20 | 4,640 |
| 12/12/2025 | $1347.95 | $1378.45 | $1347.95 | $1376.75 | 9,657 |
| 12/11/2025 | $1316.50 | $1355.55 | $1316.50 | $1354.55 | 4,759 |
| 12/10/2025 | $1325.55 | $1344.35 | $1325.55 | $1339.95 | 4,584 |
| 12/9/2025 | $1312.05 | $1339.05 | $1309.20 | $1334.95 | 13,211 |
| 12/8/2025 | $1306.75 | $1328.25 | $1306.75 | $1322.60 | 83,511 |
| 12/5/2025 | $1327.25 | $1328.55 | $1313.00 | $1326.05 | 3,487 |
| 12/4/2025 | $1329.00 | $1342.35 | $1325.85 | $1328.30 | 9,859 |
| 12/3/2025 | $1346.10 | $1353.70 | $1331.00 | $1334.95 | 49,317 |
| 12/2/2025 | $1356.20 | $1365.55 | $1342.30 | $1353.10 | 115,622 |
| 12/1/2025 | $1373.05 | $1384.30 | $1356.50 | $1359.70 | 9,973 |
| 11/28/2025 | $1390.65 | $1390.65 | $1361.30 | $1376.30 | 220,118 |
| 11/27/2025 | $1381.05 | $1402.50 | $1365.95 | $1397.00 | 7,969 |
| 11/26/2025 | $1356.00 | $1392.40 | $1356.00 | $1386.55 | 12,933 |
| 11/25/2025 | $1355.20 | $1364.95 | $1343.50 | $1357.10 | 12,784 |
| 11/24/2025 | $1386.45 | $1403.45 | $1347.30 | $1354.60 | 52,615 |
| 11/21/2025 | $1400.05 | $1417.90 | $1384.00 | $1396.65 | 7,483 |
| 11/19/2025 | $1394.85 | $1405.00 | $1384.05 | $1401.85 | 14,773 |
| 11/18/2025 | $1355.25 | $1395.75 | $1355.25 | $1384.10 | 38,355 |
| 11/17/2025 | $1351.20 | $1389.95 | $1351.20 | $1374.20 | 78,918 |
| 11/14/2025 | $1298.20 | $1384.95 | $1298.20 | $1351.00 | 104,213 |
| 11/13/2025 | $1336.15 | $1345.00 | $1315.60 | $1337.30 | 110,858 |
| 11/12/2025 | $1304.10 | $1341.95 | $1304.10 | $1335.10 | 22,719 |
| 11/11/2025 | $1345.65 | $1345.65 | $1299.70 | $1304.05 | 26,914 |
| 11/10/2025 | $1322.60 | $1374.15 | $1308.70 | $1340.15 | 31,617 |
| 11/7/2025 | $1299.35 | $1327.20 | $1288.00 | $1321.00 | 23,755 |
| 11/6/2025 | $1353.65 | $1371.80 | $1288.15 | $1292.65 | 57,902 |
| 11/4/2025 | $1360.05 | $1379.00 | $1355.05 | $1359.85 | 11,827 |
| 11/3/2025 | $1382.05 | $1385.00 | $1352.70 | $1363.10 | 61,531 |
| 10/31/2025 | $1415.65 | $1422.05 | $1379.90 | $1384.20 | 24,829 |
| 10/30/2025 | $1411.45 | $1423.10 | $1400.50 | $1418.25 | 67,901 |
| 10/29/2025 | $1420.60 | $1426.60 | $1395.55 | $1418.25 | 63,328 |
| 10/28/2025 | $1431.00 | $1435.00 | $1404.75 | $1427.50 | 45,499 |
| 10/27/2025 | $1430.65 | $1441.60 | $1420.50 | $1435.25 | 142,482 |
| 10/24/2025 | $1431.00 | $1449.75 | $1431.00 | $1441.25 | 14,510 |
| 10/23/2025 | $1454.85 | $1463.45 | $1428.00 | $1431.85 | 14,224 |
| 10/21/2025 | $1420.55 | $1460.15 | $1420.55 | $1454.85 | 8,181 |
| 10/20/2025 | $1414.45 | $1446.50 | $1405.25 | $1443.15 | 44,374 |