Stocks

AVE

Stock name AVE S.A. (CR)
Company name AVE S.A.

stock-select

Stock Historic Graph

Last 30 days closing prices
30 days closing prices
Date Price Change % Volume Max Min Trade Value Trades Opening
Jul 30, 2021 0.496 0.00 14,194 0.496 0.486 7,011.9 20 0.486
Jul 29, 2021 0.496 2.90 65,875 0.5 0.475 32,410.72 64 0.48
Jul 28, 2021 0.482 -1.63 129,401 0.512 0.482 63,579.29 116 0.49
Jul 27, 2021 0.49 4.26 89,550 0.493 0.46 42,915.68 92 0.461
Jul 26, 2021 0.47 3.30 55,100 0.475 0.455 25,510.45 29 0.455
Jul 23, 2021 0.455 -0.66 6,648 0.458 0.452 3,017.35 12 0.458
Jul 22, 2021 0.458 3.62 51,000 0.459 0.44 23,116.1 41 0.442
Jul 21, 2021 0.442 0.45 24,212 0.453 0.434 10,740.59 35 0.44
Jul 20, 2021 0.44 1.38 24,160 0.443 0.422 10,463.67 35 0.443
Jul 19, 2021 0.434 -7.46 123,345 0.46 0.434 54,621.75 143 0.46
Jul 16, 2021 0.469 -0.64 22,892 0.478 0.463 10,676.28 35 0.472
Jul 15, 2021 0.472 0.43 112,887 0.478 0.461 52,996.71 62 0.47
Jul 14, 2021 0.47 -0.84 35,768 0.487 0.461 17,005.05 49 0.474
Jul 13, 2021 0.474 2.60 161,456 0.474 0.464 75,782.4 74 0.465
Jul 12, 2021 0.462 -0.22 43,510 0.469 0.46 20,169.16 34 0.46
Jul 9, 2021 0.463 7.67 14,828 0.463 0.44 6,671.11 25 0.458
Jul 8, 2021 0.43 -4.23 51,537 0.447 0.43 22,446.2 85 0.439
Jul 7, 2021 0.449 -1.97 15,890 0.468 0.446 7,189.61 27 0.468
Jul 6, 2021 0.458 -0.87 77,657 0.468 0.453 35,477.72 64 0.462
Jul 5, 2021 0.462 -3.35 53,320 0.478 0.461 24,795.32 57 0.476
Jul 2, 2021 0.478 3.02 50,372 0.478 0.459 23,525.81 44 0.464
Jul 1, 2021 0.464 -1.69 34,960 0.474 0.463 16,360.69 33 0.472
Jun 30, 2021 0.472 -0.42 51,190 0.478 0.461 23,885.37 57 0.474
Jun 29, 2021 0.474 0.85 78,249 0.474 0.455 36,223.73 72 0.47
Jun 28, 2021 0.47 0.00 21,330 0.476 0.453 9,867.11 33 0.459
Jun 25, 2021 0.47 1.08 147,780 0.48 0.463 69,233.09 79 0.465
Jun 24, 2021 0.465 0.00 96,997 0.475 0.46 45,217 82 0.464
Jun 23, 2021 0.465 1.09 71,348 0.47 0.454 32,931.64 64 0.458
Jun 22, 2021 0.46 8.24 193,676 0.465 0.42 85,277.06 139 0.42
Jun 18, 2021 0.425 2.41 131,373 0.438 0.414 55,841 86 0.415
Jun 17, 2021 0.415 0.97 21,204 0.415 0.404 8,668.57 30 0.411

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher