Investo Marketvector Brazil Domestic Exposure ETF Historical Data - BDOM11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.19	-0.187432179146	101.37	101.77	99.6	17	100.74034884	FU
4	-5.67	-5.30650444548	106.85	106.85	99.6	13	102.27783465	FU
12	-10.46	-9.36940164815	111.64	112.6	99.6	8	105.37795407	FU
26	-11.9	-10.5235231694	113.08	117.31	99.6	9	109.34798872	FU
52	-3.87	-3.68396001904	105.05	117.31	95.16	8	105.86587882	FU
156	-0.16	-0.157884349714	101.34	117.31	77.42	238	85.50160069	FU
260	-0.16	-0.157884349714	101.34	117.31	77.42	238	85.50160069	FU

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1718832540	100.81	0.39	0.39	99.7	100.81	99.6	3
1718746200	100.42	0.26	0.26	100.14	100.9	100.14	9
1718659800	100.16	-0.97	-0.96	101.62	101.62	100.16	16
1718400600	101.13	0.19	0.19	100.46	101.13	100.46	2
1718314200	100.94	-0.46	-0.45	101.37	101.37	100.52	56
1718227800	101.4	-1.52	-1.48	102	102	101.4	33
1718141400	102.92	0.86	0.84	102.69	102.92	102.69	3
1718055000	102.06	-0.65	-0.63	102.7	102.87	102.02	9
1717795800	102.71	-1.81	-1.73	103.65	103.8	102.71	56
1717709400	104.52	1.21	1.17	104.5	104.67	104.46	35
1717622940	103.31	-0.28	-0.27	103.45	104.99	103.29	14
1717536600	103.59	-0.71	-0.68	103.72	103.72	103.59	2
1717450200	104.3	0.36	0.35	103.77	104.3	103.77	2
1717191000	103.94	-0.58	-0.55	104.28	104.28	103.9	4
1717018140	104.52	-0.69	-0.66	104.88	104.88	104.52	2
1716931740	105.21	-0.39	-0.37	106.01	106.01	105.21	2
1716845340	105.6	0.06	0.06	105.53	105.6	105.53	2
1716586200	105.54	-0.37	-0.35	106.05	106.05	105.54	2
1716499800	105.91	-0.9	-0.84	106.85	106.85	105.91	2
1716413340	106.81	-1.93	-1.77	111.2	111.2	106.81	3
1716327000	108.74	-0.19	-0.17	109.02	109.02	108.74	2
1716240600	108.93	0.13	0.12	108.8	108.93	108.42	3
1715981400	108.8	-0.47	-0.43	108.87	108.87	108.8	2
1715895000	109.27	0.18	0.17	109.23	109.27	109.06	35
1715808600	109.09	0.17	0.16	108.74	109.09	108.74	2
1715722200	108.92	0.57	0.53	108.9	108.92	108.9	2
1715635800	108.35	0.13	0.12	108.84	108.84	108.35	2
1715376600	108.22	-0.6	-0.55	108.89	108.89	108.22	2
1715290140	108.82	-1.49	-1.35	108.22	108.82	108.22	2
1715203800	110.31	0.39	0.35	109.88	110.31	109.88	2
1715117400	109.92	0.86	0.79	110.67	110.67	109.92	3
1715031000	109.06	-0.3	-0.27	109.84	109.84	109.06	2
1714771800	109.36	2.66	2.49	110.05	110.05	109.36	5
1714685400	106.7	1.28	1.21	107.7	107.7	106.53	7
1714512600	105.42	-1.18	-1.11	108.9	108.9	105.42	5
1714426200	106.6	0.77	0.73	106.23	106.6	106.23	3
1714167000	105.83	1.94	1.87	105.8	105.83	105.8	2
1714080540	103.89	-0.06	-0.06	104.37	104.37	103.55	3
1713994200	103.95	-0.83	-0.79	104.6	104.6	103.95	2
1713907800	104.78	-0.28	-0.27	104.61	104.78	104.61	2
1713821340	105.06	-0.1	-0.10	104.8	105.06	104.8	2
1713562200	105.16	1.21	1.16	105.16	105.16	105.16	2
1713475800	103.95	-0.54	-0.52	104.65	104.65	103.95	5
1713389400	104.49	-0.21	-0.20	104.99	104.99	104.49	2
1713302940	104.7	-1.07	-1.01	102.63	104.9	102.63	4
1713216600	105.77	-1.55	-1.44	106.14	106.14	105.77	2
1712957400	107.32	-2.18	-1.99	109.09	109.09	107.32	2
1712870940	109.5	-0.52	-0.47	112.6	112.6	109.3	3
1712784540	110.02	-1.97	-1.76	111.99	111.99	110.02	92
1712698140	111.99	1.01	0.91	111.72	111.99	111.72	2
1712611740	110.98	1.26	1.15	110.68	110.98	110.68	2
1712352600	109.72	-0.41	-0.37	110.07	110.07	109.72	4
1712266140	110.13	0.33	0.30	111.45	111.45	110.13	2
1712179740	109.8	-0.41	-0.37	109.21	109.8	109.21	2
1712093400	110.21	-0.15	-0.14	109.35	110.21	109.35	2
1712006940	110.36	-1.14	-1.02	111.01	111.01	110.36	4
1711661400	111.5	0.26	0.23	111.64	111.64	111.5	2
1711574940	111.24	0.74	0.67	110.5	111.24	110.5	32
1711488540	110.5	-0.19	-0.17	111.16	111.16	110.5	52
1711402140	110.69	-0.34	-0.31	110.91	110.91	110.69	2
1711143000	111.03	-1.09	-0.97	111.55	111.55	111.03	32
1711056600	112.12	-0.7	-0.62	112.12	112.12	112.12	1
1710970200	112.82	1.88	1.69	111.18	112.82	111.18	5

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Investo Marketvector Brazil Domestic Exposure ETF (BDOM11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Investo Marketvector Brazil Domestic Exposure ETF (BDOM11) Historical

Investo Marketvector Brazil Domestic Exposure ETF (BDOM11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History