B3 SA - Brasil Bolsa Balcao (B3SA3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 4.82954545455 | 10.56 | 11.38 | 10.43 | 58169120 | 10.95519485 | CS |
| 4 | 0.65 | 6.23800383877 | 10.42 | 11.38 | 9.71 | 43978125 | 10.49561629 | CS |
| 12 | 0.92 | 9.06403940887 | 10.15 | 11.38 | 8.99 | 58117606 | 10.15043316 | CS |
| 26 | 0.6 | 5.73065902579 | 10.47 | 13.02 | 8.99 | 50289122 | 10.81090121 | CS |
| 52 | -2.1 | -15.9453302961 | 13.17 | 13.5 | 8.99 | 46379160 | 11.12792704 | CS |
| 156 | -2.99 | -21.266002845 | 14.06 | 16.33 | 8.99 | 43044459 | 12.21694861 | CS |
| 260 | -5.78992039 | -34.3413269818 | 16.85992039 | 23.24070054 | 8.99 | 35574317 | 13.05693698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 11.07 | -0.09 | -0.81 | 11.18 | 11.25 | 11.01 | 40751400 |
| 1738618200 | 11.16 | -0.03 | -0.27 | 11.2 | 11.38 | 11.07 | 42468600 |
| 1738358940 | 11.19 | 0.1 | 0.90 | 11.09 | 11.31 | 11.04 | 60626100 |
| 1738272540 | 11.09 | 0.54 | 5.12 | 10.56 | 11.17 | 10.56 | 98412200 |
| 1738186200 | 10.55 | 0 | 0.00 | 10.61 | 10.62 | 10.5 | 43636900 |
| 1738099740 | 10.55 | -0.01 | -0.09 | 10.56 | 10.61 | 10.43 | 45701800 |
| 1738013340 | 10.56 | 0.19 | 1.83 | 10.34 | 10.56 | 10.29 | 52771300 |
| 1737754200 | 10.37 | 0.02 | 0.19 | 10.35 | 10.4 | 10.26 | 45078200 |
| 1737667740 | 10.35 | -0.08 | -0.77 | 10.43 | 10.5 | 10.29 | 36718200 |
| 1737581400 | 10.43 | 0.06 | 0.58 | 10.48 | 10.5 | 10.33 | 47319900 |
| 1737495000 | 10.37 | 0.05 | 0.48 | 10.33 | 10.48 | 10.2 | 25403800 |
| 1737408600 | 10.32 | -0.03 | -0.29 | 10.2 | 10.46 | 10.2 | 11418100 |
| 1737149400 | 10.35 | 0.08 | 0.78 | 10.29 | 10.42 | 10.18 | 30744600 |
| 1737062940 | 10.27 | -0.23 | -2.19 | 10.46 | 10.48 | 10.18 | 26640800 |
| 1736976540 | 10.5 | 0.66 | 6.71 | 9.97 | 10.51 | 9.93 | 53092400 |
| 1736890140 | 9.84 | 0.05 | 0.51 | 9.7899999 | 9.93 | 9.71 | 39132200 |
| 1736803740 | 9.7899999 | -0.01 | -0.10 | 9.81 | 9.89 | 9.73 | 30436900 |
| 1736544540 | 9.8 | -0.4 | -3.92 | 10.16 | 10.19 | 9.8 | 36780200 |
| 1736458140 | 10.2 | -0.1 | -0.97 | 10.21 | 10.3 | 9.94 | 54212100 |
| 1736371740 | 10.3 | -0.01 | -0.10 | 10.23 | 10.36 | 10.21 | 38515300 |
| 1736285400 | 10.31 | -0.07 | -0.67 | 10.42 | 10.56 | 10.28 | 60452900 |
| 1736198940 | 10.38 | 0.28 | 2.77 | 10.25 | 10.44 | 10.16 | 39587600 |
| 1735939740 | 10.1 | -0.1 | -0.98 | 10.16 | 10.28 | 10.04 | 42764500 |
| 1735853400 | 10.2 | -0.12 | -1.16 | 10.32 | 10.33 | 10.15 | 29510200 |
| 1735594200 | 10.32 | -0.04 | -0.39 | 10.35 | 10.4 | 10.22 | 38408700 |
| 1735334940 | 10.36 | 0.03 | 0.29 | 10.4 | 10.5 | 10.34 | 44270400 |
| 1735248540 | 10.33 | 0.07 | 0.68 | 10.19 | 10.4 | 10.16 | 30737700 |
| 1734989340 | 10.26 | -0.01 | -0.10 | 10.16 | 10.36 | 10.14 | 37011600 |
| 1734730200 | 10.27 | 0.29 | 2.91 | 9.98 | 10.36 | 9.94 | 63696600 |
| 1734643800 | 9.98 | 0.12 | 1.22 | 9.8699999 | 10.11 | 9.8 | 58258000 |
| 1734557400 | 9.86 | -0.26 | -2.57 | 10.01 | 10.06 | 9.7899999 | 83174900 |
| 1734470940 | 10.12 | 0 | 0.00 | 10.12 | 10.29 | 10 | 67956300 |
| 1734384540 | 10.12 | -0.1 | -0.98 | 10.29 | 10.5 | 10.1 | 89670800 |
| 1734125340 | 10.22 | -0.06 | -0.58 | 10.25 | 10.47 | 10.17 | 149191600 |
| 1734039000 | 10.28 | -0.11 | -1.06 | 10.26 | 10.35 | 10.1 | 97737700 |
| 1733952540 | 10.39 | 0.23 | 2.26 | 10.15 | 10.62 | 10.04 | 90179100 |
| 1733866140 | 10.16 | 0.16 | 1.60 | 10.1 | 10.16 | 9.97 | 73907300 |
| 1733779740 | 10 | 0.07 | 0.70 | 9.92 | 10.11 | 9.9 | 59942400 |
| 1733520600 | 9.93 | 0.15 | 1.53 | 9.89 | 10.2 | 9.8 | 128233000 |
| 1733434200 | 9.78 | 0.21 | 2.19 | 9.71 | 9.85 | 9.67 | 54294600 |
| 1733347800 | 9.57 | 0.11 | 1.16 | 9.41 | 9.64 | 9.4 | 35039100 |
| 1733261340 | 9.46 | 0.09 | 0.96 | 9.4 | 9.49 | 9.31 | 39449100 |
| 1733174940 | 9.3699999 | 0.11 | 1.19 | 9.2 | 9.42 | 9.14 | 78340300 |
| 1732915740 | 9.26 | 0.11 | 1.20 | 9.2 | 9.34 | 8.99 | 81893900 |
| 1732829400 | 9.15 | -0.61 | -6.25 | 9.77 | 9.82 | 9.15 | 65340600 |
| 1732743000 | 9.76 | -0.42 | -4.13 | 10.13 | 10.19 | 9.76 | 57603000 |
| 1732656600 | 10.18 | 0.04 | 0.39 | 10.19 | 10.25 | 10.03 | 52418300 |
| 1732570140 | 10.14 | 0.12 | 1.20 | 10.04 | 10.19 | 9.97 | 85622700 |
| 1732310940 | 10.02 | 0.2 | 2.04 | 9.96 | 10.02 | 9.83 | 59121500 |
| 1732224600 | 9.82 | -0.2 | -2.00 | 9.89 | 9.92 | 9.8 | 67659300 |
| 1732051800 | 10.02 | 0.02 | 0.20 | 10.01 | 10.09 | 9.97 | 53425300 |
| 1731965340 | 10 | -0.27 | -2.63 | 10.13 | 10.18 | 9.94 | 88368100 |
| 1731619800 | 10.27 | 0.04 | 0.39 | 10.19 | 10.32 | 10.08 | 86410000 |
| 1731533400 | 10.23 | -0.08 | -0.78 | 10.33 | 10.36 | 10.08 | 73712300 |
| 1731446940 | 10.31 | 0.15 | 1.48 | 10.15 | 10.35 | 10.07 | 55851700 |
| 1731360540 | 10.16 | -0.15 | -1.45 | 10.25 | 10.27 | 10.07 | 66093200 |
| 1731101400 | 10.31 | -0.4 | -3.73 | 10.48 | 10.55 | 10.21 | 58628700 |
| 1731014940 | 10.71 | 0.06 | 0.56 | 10.6 | 11.01 | 10.49 | 55293600 |
| 1730928600 | 10.65 | -0.32 | -2.92 | 10.71 | 10.76 | 10.53 | 37995800 |
| 1730842200 | 10.97 | 0.11 | 1.01 | 10.72 | 10.98 | 10.62 | 28896400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
