Itau (B5P211)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.156093209945 | 89.69 | 89.98 | 89.26 | 32979 | 89.61056818 | FU |
| 4 | 0.46 | 0.516331799304 | 89.09 | 90.36 | 88.58 | 103855 | 89.35510086 | FU |
| 12 | 1.68 | 1.91191532946 | 87.87 | 90.36 | 87.6 | 63142 | 88.9980542 | FU |
| 26 | 2.85 | 3.28719723183 | 86.7 | 90.36 | 86.48 | 60394 | 88.32690959 | FU |
| 52 | 6.72 | 8.11300253531 | 82.83 | 90.36 | 82.54 | 41976 | 87.36977909 | FU |
| 156 | 20.47 | 29.6323103648 | 69.08 | 90.36 | 67.01 | 25242 | 81.44502479 | FU |
| 260 | 23.29 | 35.1494114096 | 66.26 | 90.36 | 66.2 | 22593 | 80.26174812 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 89.47 | -0.02 | -0.02 | 89.98 | 89.98 | 89.26 | 29259 |
| 1721338200 | 89.49 | -0.21 | -0.23 | 89.7 | 89.84 | 89.49 | 30348 |
| 1721251800 | 89.7 | 0 | 0.00 | 89.8 | 89.96 | 89.67 | 32253 |
| 1721165340 | 89.7 | 0.04 | 0.04 | 89.78 | 89.91 | 89.7 | 31931 |
| 1721079000 | 89.66 | -0.26 | -0.29 | 89.69 | 89.92 | 89.65 | 41103 |
| 1720819800 | 89.92 | 0.22 | 0.25 | 89.7 | 89.96 | 89.59 | 55389 |
| 1720733400 | 89.7 | 0.1 | 0.11 | 89.64 | 89.7 | 89.5 | 34877 |
| 1720647000 | 89.6 | 0.1 | 0.11 | 89.65 | 89.99 | 89.39 | 38627 |
| 1720560540 | 89.5 | 0.24 | 0.27 | 89.26 | 89.61 | 89.26 | 16066 |
| 1720474200 | 89.26 | -0.07 | -0.08 | 89.61 | 89.61 | 89.2 | 35250 |
| 1720215000 | 89.33 | -0.12 | -0.13 | 89.45 | 89.45 | 89.15 | 23156 |
| 1720128540 | 89.45 | 0.45 | 0.51 | 88.87 | 89.46 | 88.87 | 21940 |
| 1720042200 | 89 | 0.41 | 0.46 | 88.66 | 89 | 88.66 | 27973 |
| 1719955800 | 88.59 | -0.36 | -0.40 | 88.87 | 88.88 | 88.58 | 44416 |
| 1719869400 | 88.95 | -0.01 | -0.01 | 89.33 | 89.33 | 88.72 | 68542 |
| 1719610200 | 88.96 | -0.16 | -0.18 | 89.19 | 90.36 | 88.82 | 74534 |
| 1719523800 | 89.12 | -0.33 | -0.37 | 89.19 | 89.45 | 89.03 | 336227 |
| 1719437400 | 89.45 | 0.25 | 0.28 | 89.25 | 89.53 | 89 | 1053410 |
| 1719351000 | 89.2 | 0.11 | 0.12 | 89.53 | 89.53 | 89.1 | 59228 |
| 1719264600 | 89.09 | -0.2 | -0.22 | 89.09 | 89.14 | 88.99 | 22568 |
| 1719005400 | 89.29 | 0.44 | 0.50 | 88.85 | 89.29 | 88.85 | 30357 |
| 1718918940 | 88.85 | 0.28 | 0.32 | 88.57 | 88.92 | 88.57 | 35086 |
| 1718832540 | 88.57 | -0.11 | -0.12 | 88.7 | 88.87 | 88.53 | 31826 |
| 1718746200 | 88.68 | 0.08 | 0.09 | 88.62 | 88.78 | 88.53 | 39660 |
| 1718659800 | 88.6 | -0.8 | -0.89 | 89.3 | 89.3 | 88.49 | 41017 |
| 1718400600 | 89.4 | 0.95 | 1.07 | 88.76 | 89.4 | 88.51 | 69798 |
| 1718314200 | 88.45 | -0.04 | -0.05 | 88.49 | 88.67 | 88.45 | 52170 |
| 1718227800 | 88.49 | -0.03 | -0.03 | 88.68 | 88.76 | 88.41 | 101441 |
| 1718141400 | 88.52 | -0.09 | -0.10 | 88.59 | 88.8 | 88.52 | 99974 |
| 1718055000 | 88.61 | 0.2 | 0.23 | 88.41 | 88.73 | 88.41 | 55189 |
| 1717795800 | 88.41 | -0.51 | -0.57 | 88.8 | 88.87 | 88.41 | 32709 |
| 1717709400 | 88.92 | -0.07 | -0.08 | 88.71 | 88.94 | 88.66 | 34838 |
| 1717622940 | 88.99 | 0.19 | 0.21 | 88.8 | 89 | 88.67 | 21169 |
| 1717536600 | 88.8 | 0.11 | 0.12 | 88.7 | 88.8 | 88.59 | 22166 |
| 1717450200 | 88.69 | 0.01 | 0.01 | 88.68 | 88.86 | 88.54 | 36601 |
| 1717191000 | 88.68 | 0.06 | 0.07 | 88.73 | 88.89 | 88.56 | 36207 |
| 1717018140 | 88.62 | -0.13 | -0.15 | 88.67 | 88.8 | 88.5 | 24481 |
| 1716931740 | 88.75 | 0.17 | 0.19 | 88.58 | 89 | 88.58 | 151158 |
| 1716845340 | 88.58 | -0.03 | -0.03 | 88.61 | 88.75 | 88.47 | 37551 |
| 1716586200 | 88.61 | 0.01 | 0.01 | 88.57 | 88.76 | 88.51 | 26230 |
| 1716499800 | 88.6 | 0.09 | 0.10 | 88.81 | 88.81 | 88.5 | 19015 |
| 1716413340 | 88.51 | -0.09 | -0.10 | 88.6 | 88.86 | 88.5 | 37722 |
| 1716327000 | 88.6 | -0.07 | -0.08 | 88.7 | 88.7 | 88.54 | 34017 |
| 1716240600 | 88.67 | 0.14 | 0.16 | 88.54 | 88.7 | 88.53 | 22544 |
| 1715981400 | 88.53 | -0.05 | -0.06 | 88.7 | 88.7 | 88.43 | 18882 |
| 1715895000 | 88.58 | 0.19 | 0.21 | 88.41 | 88.6 | 88.38 | 22227 |
| 1715808600 | 88.39 | -0.01 | -0.01 | 88.5 | 88.6 | 88.33 | 25511 |
| 1715722200 | 88.4 | 0.05 | 0.06 | 88.35 | 88.49 | 88.2 | 34904 |
| 1715635800 | 88.35 | -0.08 | -0.09 | 88.43 | 88.43 | 88.29 | 40621 |
| 1715376600 | 88.43 | 0.23 | 0.26 | 88.2 | 88.43 | 88.18 | 24769 |
| 1715290140 | 88.2 | 0.1 | 0.11 | 88.08 | 88.2 | 88.01 | 25899 |
| 1715203800 | 88.1 | 0.04 | 0.05 | 88.22 | 88.22 | 87.91 | 51351 |
| 1715117400 | 88.06 | 0.03 | 0.03 | 88.02 | 88.38 | 88.02 | 55220 |
| 1715031000 | 88.03 | 0.02 | 0.02 | 88.02 | 88.08 | 87.89 | 101018 |
| 1714771800 | 88.01 | 0.12 | 0.14 | 87.91 | 88.24 | 87.87 | 21286 |
| 1714685400 | 87.89 | 0.09 | 0.10 | 87.8 | 87.9 | 87.66 | 24708 |
| 1714512600 | 87.8 | -0.11 | -0.13 | 87.95 | 88.33 | 87.6 | 27640 |
| 1714426200 | 87.91 | 0.07 | 0.08 | 87.87 | 87.97 | 87.85 | 18181 |
| 1714167000 | 87.84 | 0.15 | 0.17 | 87.9 | 88.02 | 87.71 | 503974 |
| 1714080540 | 87.69 | 0.03 | 0.03 | 87.87 | 87.87 | 87.53 | 42875 |
| 1713994200 | 87.66 | -0.04 | -0.05 | 87.7 | 87.87 | 87.6 | 33352 |
| 1713907800 | 87.7 | -0.02 | -0.02 | 87.72 | 87.91 | 87.6 | 32820 |
| 1713821340 | 87.72 | 0.09 | 0.10 | 87.65 | 87.85 | 87.63 | 40413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
