TREND IBOVX CI (BOVX11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.231481481481 | 12.96 | 13.01 | 12.74 | 483718 | 12.81528601 | FU |
| 4 | 0.36 | 2.86396181384 | 12.57 | 13.14 | 12.49 | 581120 | 12.9042045 | FU |
| 12 | -0.06 | -0.461893764434 | 12.99 | 13.15 | 12.02 | 750822 | 12.5930001 | FU |
| 26 | -0.03 | -0.231481481481 | 12.96 | 13.34 | 12.02 | 639693 | 12.75014304 | FU |
| 52 | 0.54 | 4.3583535109 | 12.39 | 13.59 | 11.21 | 697231 | 12.49240659 | FU |
| 156 | 0.24 | 1.89125295508 | 12.69 | 13.59 | 9.53 | 1209213 | 11.2981377 | FU |
| 260 | -0.05 | -0.385208012327 | 12.98 | 13.59 | 9.53 | 1187996 | 11.31503655 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 12.93 | 0.17 | 1.33 | 12.76 | 12.93 | 12.76 | 950078 |
| 1721943000 | 12.76 | -0.05 | -0.39 | 12.74 | 12.8 | 12.74 | 450527 |
| 1721856600 | 12.81 | 0.01 | 0.08 | 12.76 | 12.85 | 12.76 | 635772 |
| 1721770140 | 12.8 | -0.15 | -1.16 | 12.94 | 12.94 | 12.8 | 993934 |
| 1721683800 | 12.95 | 0.02 | 0.15 | 12.93 | 12.99 | 12.92 | 116183 |
| 1721424600 | 12.93 | 0 | 0.00 | 12.96 | 13.01 | 12.92 | 222176 |
| 1721338200 | 12.93 | -0.21 | -1.60 | 13.12 | 13.12 | 12.92 | 87231 |
| 1721251800 | 13.14 | 0.07 | 0.54 | 13.07 | 13.14 | 13.05 | 3671768 |
| 1721165340 | 13.07 | -0.04 | -0.31 | 13.1 | 13.13 | 13.05 | 163197 |
| 1721079000 | 13.11 | 0.03 | 0.23 | 13.09 | 13.12 | 13.03 | 111773 |
| 1720819800 | 13.08 | 0.11 | 0.85 | 13 | 13.08 | 12.98 | 260538 |
| 1720733400 | 12.97 | 0.07 | 0.54 | 12.93 | 13 | 12.93 | 286802 |
| 1720647000 | 12.9 | 0.01 | 0.08 | 12.93 | 12.96 | 12.86 | 171187 |
| 1720560540 | 12.89 | 0.08 | 0.62 | 12.77 | 12.89 | 12.76 | 377731 |
| 1720474200 | 12.81 | 0.06 | 0.47 | 12.78 | 12.82 | 12.73 | 630232 |
| 1720215000 | 12.75 | -0.02 | -0.16 | 12.82 | 12.82 | 12.73 | 103296 |
| 1720128540 | 12.77 | 0.04 | 0.31 | 12.8 | 12.83 | 12.71 | 427274 |
| 1720042200 | 12.73 | 0.12 | 0.95 | 12.7 | 12.82 | 12.68 | 625612 |
| 1719955800 | 12.61 | -0.2 | -1.56 | 12.6 | 12.71 | 12.6 | 405250 |
| 1719869400 | 12.81 | 0.2 | 1.59 | 12.58 | 12.81 | 12.54 | 764491 |
| 1719610200 | 12.61 | -0.03 | -0.24 | 12.57 | 12.62 | 12.49 | 1117435 |
| 1719523800 | 12.64 | 0.21 | 1.69 | 12.48 | 12.64 | 12.46 | 737161 |
| 1719437400 | 12.43 | 0.03 | 0.24 | 12.36 | 12.51 | 12.3 | 2286187 |
| 1719351000 | 12.4 | -0.01 | -0.08 | 12.38 | 12.44 | 12.33 | 2291228 |
| 1719264600 | 12.41 | -0.08 | -0.64 | 12.32 | 12.44 | 12.32 | 1411052 |
| 1719005400 | 12.49 | 0.32 | 2.63 | 12.21 | 12.49 | 12.15 | 476111 |
| 1718918940 | 12.17 | 0.06 | 0.50 | 12.22 | 12.31 | 12.17 | 515661 |
| 1718832540 | 12.11 | -0.11 | -0.90 | 12.15 | 12.21 | 12.05 | 1396361 |
| 1718746200 | 12.22 | 0.16 | 1.33 | 12.09 | 12.22 | 12.05 | 2406967 |
| 1718659800 | 12.06 | -0.07 | -0.58 | 12.08 | 12.11 | 12.02 | 1962518 |
| 1718400600 | 12.13 | 0.03 | 0.25 | 12.1 | 12.17 | 12.03 | 680685 |
| 1718314200 | 12.1 | -0.05 | -0.41 | 12.12 | 12.17 | 12.07 | 263906 |
| 1718227800 | 12.15 | -0.11 | -0.90 | 12.38 | 12.45 | 12.09 | 543040 |
| 1718141400 | 12.26 | 0.04 | 0.33 | 12.25 | 12.33 | 12.25 | 145541 |
| 1718055000 | 12.22 | -0.09 | -0.73 | 12.24 | 12.3 | 12.2 | 1146049 |
| 1717795800 | 12.31 | -0.14 | -1.12 | 12.36 | 12.38 | 12.21 | 371260 |
| 1717709400 | 12.45 | 0.13 | 1.06 | 12.25 | 12.48 | 12.25 | 2247392 |
| 1717622940 | 12.32 | 0.05 | 0.41 | 12.26 | 12.52 | 12.26 | 786188 |
| 1717536600 | 12.27 | -0.18 | -1.45 | 12.35 | 12.35 | 12.24 | 2154897 |
| 1717450200 | 12.45 | 0.1 | 0.81 | 12.37 | 12.57 | 12.3 | 227521 |
| 1717191000 | 12.35 | -0.05 | -0.40 | 12.38 | 12.44 | 12.32 | 1127937 |
| 1717018140 | 12.4 | -0.14 | -1.12 | 12.5 | 12.5 | 12.4 | 916188 |
| 1716931740 | 12.54 | -0.05 | -0.40 | 12.65 | 12.68 | 12.5 | 138396 |
| 1716845340 | 12.59 | 0 | 0.00 | 12.65 | 12.65 | 12.56 | 45316 |
| 1716586200 | 12.59 | -0.04 | -0.32 | 12.64 | 12.66 | 12.57 | 128813 |
| 1716499800 | 12.63 | -0.07 | -0.55 | 12.72 | 12.72 | 12.59 | 268852 |
| 1716413340 | 12.7 | -0.19 | -1.47 | 12.85 | 12.87 | 12.7 | 403847 |
| 1716327000 | 12.89 | -0.03 | -0.23 | 12.96 | 12.98 | 12.88 | 49936 |
| 1716240600 | 12.92 | 0 | 0.00 | 12.91 | 13.03 | 12.91 | 126224 |
| 1715981400 | 12.92 | -0.07 | -0.54 | 12.99 | 13 | 12.92 | 135322 |
| 1715895000 | 12.99 | 0.01 | 0.08 | 13.01 | 13.05 | 12.95 | 652672 |
| 1715808600 | 12.98 | -0.01 | -0.08 | 12.93 | 12.99 | 12.85 | 889152 |
| 1715722200 | 12.99 | -0.04 | -0.31 | 12.99 | 13.06 | 12.95 | 158111 |
| 1715635800 | 13.03 | 0.09 | 0.70 | 12.94 | 13.09 | 12.94 | 182401 |
| 1715376600 | 12.94 | -0.03 | -0.23 | 13.02 | 13.06 | 12.9 | 75071 |
| 1715290140 | 12.97 | -0.16 | -1.22 | 13 | 13.01 | 12.85 | 2372283 |
| 1715203800 | 13.13 | 0.06 | 0.46 | 12.94 | 13.13 | 12.94 | 1676536 |
| 1715117400 | 13.07 | 0.04 | 0.31 | 13.07 | 13.15 | 13.06 | 582154 |
| 1715031000 | 13.03 | 0.02 | 0.15 | 13.01 | 13.08 | 12.99 | 439196 |
| 1714771800 | 13.01 | 0.2 | 1.56 | 12.99 | 13.03 | 12.94 | 257973 |
| 1714685400 | 12.81 | 0.06 | 0.47 | 12.88 | 12.92 | 12.8 | 2135280 |
| 1714512600 | 12.75 | -0.16 | -1.24 | 12.87 | 12.87 | 12.74 | 254738 |
| 1714426200 | 12.91 | 0.1 | 0.78 | 12.81 | 12.91 | 12.81 | 1097734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
