BB ETF S&P Dividendos Brasil Fundo de Indice (BBSD11)
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 | 0.86 | 0.842476489028 | 102.08 | 103.02 | 100.2 | 2086 | 101.52432598 | FU |
| 4 | -3.58 | -3.3608711979 | 106.52 | 107 | 100.2 | 585 | 101.67026886 | FU |
| 12 | -4.81 | -4.46403712297 | 107.75 | 109.8 | 100.2 | 334 | 103.6258812 | FU |
| 26 | -4.22 | -3.93803658081 | 107.16 | 110.3 | 100.2 | 220 | 104.45293568 | FU |
| 52 | 5.44 | 5.57948717949 | 97.5 | 110.3 | 92.4 | 290 | 100.03790054 | FU |
| 156 | 9 | 9.58058335108 | 93.94 | 110.3 | 78.01 | 1151 | 88.18388919 | FU |
| 260 | 21.93 | 27.0707320084 | 81.01 | 110.3 | 55.68 | 2380 | 84.545438 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 100.2 | -2.05 | -2.00 | 100.2 | 100.2 | 100.2 | 3 |
| 1718746200 | 102.25 | 0.8 | 0.79 | 101.45 | 102.28 | 101.45 | 69 |
| 1718659800 | 101.45 | -0.24 | -0.24 | 101.57 | 101.57 | 101.14 | 9230 |
| 1718400600 | 101.69 | -0.41 | -0.40 | 101.28 | 101.69 | 101.28 | 23 |
| 1718314200 | 102.1 | 0.04 | 0.04 | 102.08 | 102.1 | 102.08 | 1105 |
| 1718227800 | 102.06 | -1.09 | -1.06 | 103.36 | 103.36 | 101.93 | 109 |
| 1718141400 | 103.15 | 0.55 | 0.54 | 102.6 | 103.28 | 102.6 | 65 |
| 1718055000 | 102.6 | -0.16 | -0.16 | 101.4 | 102.97 | 101.4 | 81 |
| 1717795800 | 102.76 | -1.6 | -1.53 | 103.77 | 103.77 | 102.49 | 18 |
| 1717709400 | 104.36 | 0.23 | 0.22 | 102.04 | 104.64 | 102.04 | 116 |
| 1717622940 | 104.13 | -0.08 | -0.08 | 104.25 | 104.25 | 104.13 | 52 |
| 1717536600 | 104.21 | -0.45 | -0.43 | 104.87 | 104.87 | 103.97 | 83 |
| 1717450200 | 104.66 | -0.09 | -0.09 | 104.29 | 104.66 | 104.21 | 29 |
| 1717191000 | 104.75 | -0.43 | -0.41 | 105.4 | 107 | 104.64 | 12 |
| 1717018140 | 105.18 | -1.54 | -1.44 | 106.94 | 106.94 | 104.9 | 60 |
| 1716931740 | 106.72 | 0.7 | 0.66 | 106.72 | 106.72 | 106.71 | 7 |
| 1716845340 | 106.02 | -0.26 | -0.24 | 106.19 | 106.19 | 106.02 | 8 |
| 1716586200 | 106.28 | 0.1 | 0.09 | 106.18 | 106.84 | 106.18 | 35 |
| 1716499800 | 106.18 | -0.93 | -0.87 | 106.52 | 106.52 | 106.18 | 16 |
| 1716413340 | 107.11 | -0.39 | -0.36 | 107.68 | 107.68 | 107.11 | 20 |
| 1716327000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1716240600 | 107.5 | 0.36 | 0.34 | 107.36 | 108.02 | 107.12 | 242 |
| 1715981400 | 107.14 | -0.1 | -0.09 | 107.24 | 107.39 | 107.14 | 13 |
| 1715895000 | 107.24 | 0.13 | 0.12 | 107.7 | 107.7 | 107.24 | 11 |
| 1715808600 | 107.11 | -0.52 | -0.48 | 106.74 | 107.11 | 106.73 | 7 |
| 1715722200 | 107.63 | 0.38 | 0.35 | 107.75 | 107.75 | 107.63 | 8 |
| 1715635800 | 107.25 | 0.43 | 0.40 | 107.05 | 107.25 | 107 | 8 |
| 1715376600 | 106.82 | -0.3 | -0.28 | 107.12 | 107.12 | 106.82 | 16 |
| 1715290140 | 107.12 | 0.01 | 0.01 | 107.12 | 107.12 | 107.12 | 2 |
| 1715203800 | 107.11 | -0.45 | -0.42 | 105.4 | 107.11 | 105.4 | 111 |
| 1715117400 | 107.56 | -0.1 | -0.09 | 107.76 | 107.76 | 107.56 | 65 |
| 1715031000 | 107.66 | 0.23 | 0.21 | 107.78 | 107.93 | 107.66 | 15 |
| 1714771800 | 107.43 | 1.34 | 1.26 | 107.5 | 107.5 | 107.43 | 3 |
| 1714685400 | 106.09 | 1.27 | 1.21 | 105.03 | 106.09 | 105.03 | 598 |
| 1714512600 | 104.82 | -0.18 | -0.17 | 105 | 105 | 104.82 | 20 |
| 1714426200 | 105 | -0.2 | -0.19 | 104.75 | 105 | 104.75 | 102 |
| 1714167000 | 105.2 | 1.5 | 1.45 | 102.3 | 106.3 | 102.3 | 485 |
| 1714080540 | 103.7 | -1.23 | -1.17 | 103.77 | 103.77 | 103.61 | 235 |
| 1713994200 | 104.93 | -0.24 | -0.23 | 105.17 | 105.54 | 104.87 | 530 |
| 1713907800 | 105.17 | -0.82 | -0.77 | 105.99 | 105.99 | 105.17 | 8 |
| 1713821340 | 105.99 | 0.34 | 0.32 | 104.71 | 106.2 | 104.71 | 1300 |
| 1713562200 | 105.65 | 1.22 | 1.17 | 104 | 105.65 | 103.7 | 32 |
| 1713475800 | 104.43 | -0.6 | -0.57 | 106.7 | 106.7 | 104.43 | 282 |
| 1713389400 | 105.03 | -0.32 | -0.30 | 105.93 | 105.93 | 104.98 | 159 |
| 1713302940 | 105.35 | -0.37 | -0.35 | 105.72 | 107.2 | 105 | 387 |
| 1713216600 | 105.72 | -0.52 | -0.49 | 106.3 | 106.56 | 105.6 | 20 |
| 1712957400 | 106.24 | -2.2 | -2.03 | 107.79 | 107.93 | 106.24 | 4 |
| 1712870940 | 108.44 | 0 | 0.00 | 108.44 | 108.44 | 108.44 | 0 |
| 1712784540 | 108.44 | -1.36 | -1.24 | 109.28 | 109.79 | 108.44 | 14 |
| 1712698140 | 109.8 | 1.53 | 1.41 | 108.27 | 109.8 | 108.27 | 1213 |
| 1712611740 | 108.27 | 1.33 | 1.24 | 104.99 | 108.5 | 104.99 | 280 |
| 1712352600 | 106.94 | -0.97 | -0.90 | 107.16 | 107.16 | 106.94 | 56 |
| 1712266140 | 107.91 | 0.91 | 0.85 | 108 | 108.7 | 107.91 | 282 |
| 1712179740 | 107 | 0.63 | 0.59 | 105.05 | 107.4 | 105.05 | 79 |
| 1712093400 | 106.37 | -0.81 | -0.76 | 105.05 | 106.77 | 105.05 | 467 |
| 1712006940 | 107.18 | -0.5 | -0.46 | 107.68 | 107.68 | 107.18 | 118 |
| 1711661400 | 107.68 | -0.07 | -0.06 | 107.75 | 107.78 | 107.28 | 37 |
| 1711574940 | 107.75 | 0.94 | 0.88 | 105 | 107.75 | 105 | 40 |
| 1711488540 | 106.81 | 0.07 | 0.07 | 106.74 | 106.81 | 106.74 | 30 |
| 1711402140 | 106.74 | -0.82 | -0.76 | 105.4 | 107.32 | 105.4 | 173 |
| 1711143000 | 107.56 | 0.07 | 0.07 | 107.56 | 107.56 | 107.56 | 2 |
| 1711056600 | 107.49 | 0.24 | 0.22 | 107.6 | 107.6 | 107.49 | 30 |
| 1710970200 | 107.25 | 1.41 | 1.33 | 106.03 | 107.28 | 105.95 | 67 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
