Stock Charts

Market Type

COVI - COVIFRA

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 21.80 2,200
2022-07-01 21.95 0
2022-06-30 21.95 0
2022-06-29 21.95 0
2022-06-28 21.95 200
2022-06-27 21.80 10,000
2022-06-24 21.80 3,012
2022-06-23 21.05 900
2022-06-22 21.05 1,700
2022-06-21 21.05 0
2022-06-20 21.05 100
2022-06-17 21.05 19,080
2022-06-16 21.30 0
2022-06-15 21.30 0
2022-06-14 21.30 0
2022-06-13 21.30 0
2022-06-10 21.30 0
2022-06-09 21.30 0
2022-06-08 21.30 0
2022-06-07 21.30 1,500
2022-06-06 21.30 3,523
2022-06-03 21.30 0
2022-06-02 21.30 0
2022-06-01 21.30 3,754
2022-05-31 21.30 1,303
2022-05-30 21.30 1,500
2022-05-27 21.30 3,100
2022-05-27 21.30 3,100
2022-05-26 21.30 1,000
2022-05-25 21.95 0
2022-05-24 21.95 0
2022-05-23 21.95 0
2022-05-20 21.95 0
2022-05-19 21.95 0
2022-05-18 21.95 0
2022-05-17 21.95 700
2022-05-16 21.95 0
2022-05-13 21.95 0
2022-05-12 21.95 700
2022-05-11 21.95 0
2022-05-10 21.95 200
2022-05-09 21.95 1,200
2022-05-06 21.95 1,000
2022-05-05 20.75 0
2022-05-04 20.75 1
2022-05-02 20.75 915
2022-04-29 20.75 10
2022-04-28 20.75 6,204
2022-04-27 20.75 1,200
2022-04-26 20.75 0
2022-04-25 20.75 1,200
2022-04-22 20.75 0
2022-04-21 20.75 0
2022-04-20 20.75 0
2022-04-19 20.75 2,500
2022-04-18 20.75 1,500
2022-04-15 20.75 0
2022-04-14 20.75 0
2022-04-13 20.75 0
2022-04-12 20.75 0
2022-04-11 20.75 0
2022-04-08 20.75 0
2022-04-07 20.75 0
2022-04-06 20.75 1,320
2022-04-05 20.75 0
2022-04-04 20.75 9,759
2022-04-01 20.75 0
2022-03-31 20.75 0
2022-03-30 20.75 0
2022-03-29 20.75 0
2022-03-28 20.75 0
2022-03-25 20.75 0
2022-03-25 20.75 0
2022-03-24 20.75 0
2022-03-23 20.75 0
2022-03-22 20.75 0
2022-03-21 20.75 0
2022-03-18 20.75 0
2022-03-17 20.75 0
2022-03-16 20.75 0
2022-03-15 20.75 0
2022-03-14 20.75 0
2022-03-11 20.75 1,100
2022-03-10 20.75 0
2022-03-09 20.75 0
2022-03-08 20.75 0
2022-03-07 20.75 0
2022-03-04 20.75 10
2022-03-03 20.75 25
2022-03-02 20.75 0
2022-02-28 20.75 0
2022-02-25 20.75 0
2022-02-24 20.75 0
2022-02-23 20.75 0
2022-02-22 20.75 0
2022-02-21 20.75 1,000
2022-02-18 20.25 0
2022-02-17 20.25 0
2022-02-16 20.25 1,500
2022-02-15 20.25 0
2022-02-14 20.25 200
2022-02-11 20.25 25
2022-02-10 20.25 89,384
2022-02-09 20.25 0
2022-02-08 20.25 218
2022-02-07 20.00 19,000
2022-02-04 20.75 0
2022-02-03 20.75 1,000
2022-01-31 20.25 0
2022-01-28 20.25 0
2022-01-27 20.25 0
2022-01-26 20.25 0
2022-01-25 20.25 0
2022-01-24 20.25 0
2022-01-21 20.25 0
2022-01-19 20.25 0
2022-01-17 20.25 1,000
2022-01-14 20.25 0
2022-01-13 20.25 0
2022-01-12 20.25 0
2022-01-11 20.25 0
2022-01-10 20.25 0
2022-01-07 20.25 0
2022-01-06 20.25 0
2022-01-05 20.25 0
2021-12-31 20.25 0
2021-12-30 20.25 0
2021-12-29 20.25 0
2021-12-28 20.25 0
2021-12-27 20.25 0
2021-12-24 20.25 0
2021-12-23 20.25 25
2021-12-22 20.25 0
2021-12-21 20.25 0
2021-12-20 20.25 0
2021-12-17 20.25 0
2021-12-16 20.25 0
2021-12-15 20.25 0
2021-12-14 20.25 0
2021-12-13 20.25 0
2021-12-10 20.25 0
2021-12-09 20.25 0
2021-12-08 20.25 0
2021-12-07 20.25 0
2021-12-06 20.25 0
2021-12-03 20.25 0
2021-12-02 20.25 600
2021-12-01 21.30 0
2021-11-30 21.30 0
2021-11-29 21.30 0
2021-11-26 21.30 0
2021-11-25 21.30 0
2021-11-24 21.30 1,000
2021-11-23 21.30 0
2021-11-22 21.30 0
2021-11-19 21.30 0
2021-11-17 21.30 0
2021-11-16 21.30 1,050
2021-11-15 22.00 0
2021-11-12 22.00 0
2021-11-11 22.00 0
2021-11-10 22.00 0
2021-11-09 22.00 0
2021-11-08 22.00 100
2021-11-05 22.00 0
2021-11-03 22.00 15,000
2021-10-29 22.00 0
2021-10-28 22.00 0
2021-10-27 22.00 0
2021-10-26 22.00 0
2021-10-25 22.00 0
2021-10-22 22.00 0
2021-10-21 22.00 0
2021-10-20 22.00 0
2021-10-19 22.00 0
2021-10-18 22.00 0
2021-10-15 22.00 0
2021-10-14 22.00 1,200
2021-10-13 22.00 0
2021-10-12 22.00 0
2021-10-11 22.00 900
2021-10-08 22.00 200
2021-10-07 22.00 0
2021-10-06 22.00 0
2021-10-05 22.00 1,300
2021-10-04 22.00 0
2021-10-01 22.00 0
2021-09-29 22.00 0
2021-09-28 22.00 0
2021-09-27 22.00 0
2021-09-24 22.00 0
2021-09-23 22.00 0
2021-09-22 22.00 0
2021-09-21 22.00 0
2021-09-20 22.00 0
2021-09-17 22.00 1,000
2021-09-16 22.25 0
2021-09-15 22.25 0
2021-09-14 22.25 0
2021-09-13 22.25 0
2021-09-10 22.25 500
2021-09-09 22.25 1,300
2021-09-08 22.25 2,100
2021-09-07 22.50 2,000
2021-09-06 22.25 0
2021-09-03 22.25 0
2021-09-02 22.25 0
2021-09-01 22.25 1,000
2021-08-31 22.25 0
2021-08-30 22.25 0
2021-08-27 22.25 0
2021-08-26 22.25 0
2021-08-25 22.25 0
2021-08-24 22.25 0
2021-08-23 22.25 0
2021-08-20 22.25 0
2021-08-19 22.25 3,300
2021-08-18 22.00 0
2021-08-17 22.00 0
2021-08-16 22.00 0
2021-08-13 22.00 0
2021-08-12 22.00 0
2021-08-11 22.00 0
2021-08-10 22.00 0
2021-08-09 22.00 900
2021-08-06 22.00 0
2021-08-05 22.00 0
2021-08-04 22.00 0
2021-08-03 22.00 0
2021-08-02 22.00 500
2021-07-30 22.00 0
2021-07-29 22.00 0
2021-07-28 22.00 0
2021-07-27 22.00 0
2021-07-26 22.00 0
2021-07-23 22.00 900
2021-07-22 22.00 500
2021-07-21 21.75 0
2021-07-20 21.75 900
2021-07-19 21.75 0
2021-07-16 21.75 300
2021-07-15 21.00 800
2021-07-14 20.75 0
2021-07-13 20.75 600
2021-07-12 20.50 0
2021-07-09 20.50 0
2021-07-08 20.50 0
2021-07-07 20.50 0
2021-07-06 20.50 0
2021-07-05 20.50 0