It Now Bovespa Fundo De Indice (DIVO11)
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 | 1.08 | 1.21049092132 | 89.22 | 90.98 | 89.07 | 73949 | 90.16597061 | FU |
| 4 | 4.39 | 5.10999883599 | 85.91 | 90.98 | 82.51 | 86244 | 87.78807345 | FU |
| 12 | 2.55 | 2.90598290598 | 87.75 | 91.98 | 82.51 | 125983 | 88.30609077 | FU |
| 26 | -0.8 | -0.878155872667 | 91.1 | 91.98 | 82.51 | 73023 | 88.49643257 | FU |
| 52 | 10.9 | 13.7279596977 | 79.4 | 92.26 | 76.5 | 53011 | 86.4416537 | FU |
| 156 | 20.3 | 29 | 70 | 92.26 | 61.53 | 85199 | 73.47411517 | FU |
| 260 | 31.29 | 53.024911032 | 59.01 | 92.26 | 41.6 | 68995 | 69.2557954 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720474200 | 90.3 | -0.34 | -0.38 | 90.3 | 90.53 | 89.89 | 19867 |
| 1720215000 | 90.64 | 0.24 | 0.27 | 90.4 | 90.94 | 90.01 | 36667 |
| 1720128540 | 90.4 | 0.5 | 0.56 | 90.23 | 90.76 | 90.23 | 101819 |
| 1720042200 | 89.9 | -0.23 | -0.26 | 90.14 | 90.98 | 89.75 | 157690 |
| 1719955800 | 90.13 | 0.73 | 0.82 | 89.22 | 90.2 | 89.07 | 53703 |
| 1719869400 | 89.4 | 0.47 | 0.53 | 89.06 | 89.7 | 89.03 | 25563 |
| 1719610200 | 88.93 | -1.06 | -1.18 | 89.38 | 89.8 | 88.67 | 20506 |
| 1719523800 | 89.99 | 1.29 | 1.45 | 88.5 | 89.99 | 88.46 | 122769 |
| 1719437400 | 88.7 | 0 | 0.00 | 88.38 | 88.7 | 87.64 | 33487 |
| 1719351000 | 88.7 | -0.03 | -0.03 | 88.35 | 88.7 | 88.03 | 57010 |
| 1719264600 | 88.73 | -0.27 | -0.30 | 87.7 | 88.73 | 87.7 | 233069 |
| 1719005400 | 89 | 1.7 | 1.95 | 87.4 | 89 | 86.84 | 66941 |
| 1718918940 | 87.3 | 1.05 | 1.22 | 86.87 | 87.48 | 86.69 | 87879 |
| 1718832540 | 86.25 | 0.17 | 0.20 | 85.84 | 86.4 | 85.32 | 72888 |
| 1718746200 | 86.08 | 0.58 | 0.68 | 85.2 | 86.2 | 85.05 | 17359 |
| 1718659800 | 85.5 | -0.51 | -0.59 | 85.44 | 85.71 | 84.98 | 202541 |
| 1718400600 | 86.01 | 0.76 | 0.89 | 85.65 | 86.01 | 85 | 51304 |
| 1718314200 | 85.25 | -0.57 | -0.66 | 85.82 | 86.56 | 85.1 | 278648 |
| 1718227800 | 85.82 | -0.75 | -0.87 | 87.55 | 87.55 | 82.51 | 62769 |
| 1718141400 | 86.57 | 0.53 | 0.62 | 85.91 | 86.95 | 85.9 | 22407 |
| 1718055000 | 86.04 | -0.97 | -1.11 | 86.5 | 86.93 | 85.85 | 15637 |
| 1717795800 | 87.01 | -0.9 | -1.02 | 86.9 | 87.35 | 86.17 | 145067 |
| 1717709400 | 87.91 | 1.19 | 1.37 | 87.2 | 88.35 | 86.85 | 399234 |
| 1717622940 | 86.72 | -0.48 | -0.55 | 87.2 | 87.75 | 86.72 | 1016617 |
| 1717536600 | 87.2 | 0.2 | 0.23 | 87.25 | 87.37 | 86.69 | 789152 |
| 1717450200 | 87 | -0.62 | -0.71 | 87.5 | 87.6 | 86.95 | 79780 |
| 1717191000 | 87.62 | -0.51 | -0.58 | 88.14 | 88.3 | 87.08 | 624927 |
| 1717018140 | 88.13 | -0.37 | -0.42 | 88.5 | 88.6 | 87.8 | 16172 |
| 1716931740 | 88.5 | -0.63 | -0.71 | 89.2 | 89.7 | 88.5 | 47483 |
| 1716845340 | 89.13 | 0.18 | 0.20 | 89.49 | 89.78 | 88.75 | 18913 |
| 1716586200 | 88.95 | -0.51 | -0.57 | 89.53 | 89.57 | 88.95 | 52448 |
| 1716499800 | 89.46 | -0.62 | -0.69 | 89.71 | 89.72 | 88.88 | 45820 |
| 1716413340 | 90.08 | -0.62 | -0.68 | 90.85 | 90.85 | 89.76 | 558963 |
| 1716327000 | 90.7 | -0.28 | -0.31 | 91 | 91.07 | 90.49 | 35658 |
| 1716240600 | 90.98 | 0.64 | 0.71 | 90.08 | 91.01 | 89.95 | 12091 |
| 1715981400 | 90.34 | -0.18 | -0.20 | 90.72 | 90.83 | 90.27 | 303693 |
| 1715895000 | 90.52 | -0.34 | -0.37 | 91.05 | 91.12 | 90.52 | 25524 |
| 1715808600 | 90.86 | 0.42 | 0.46 | 89.6 | 90.86 | 89.47 | 57560 |
| 1715722200 | 90.44 | 0.94 | 1.05 | 90 | 90.55 | 90 | 13157 |
| 1715635800 | 89.5 | -0.32 | -0.36 | 89.66 | 91.15 | 88.32 | 11567 |
| 1715376600 | 89.82 | 0.09 | 0.10 | 89.98 | 90.2 | 89.14 | 10279 |
| 1715290140 | 89.73 | -1.12 | -1.23 | 90.06 | 90.19 | 89.38 | 40543 |
| 1715203800 | 90.85 | 0.12 | 0.13 | 90.18 | 91.07 | 89.79 | 13710 |
| 1715117400 | 90.73 | -0.69 | -0.75 | 91.31 | 91.4 | 90.45 | 229743 |
| 1715031000 | 91.42 | -0.21 | -0.23 | 91.1 | 91.42 | 90.21 | 242597 |
| 1714771800 | 91.63 | 1.16 | 1.28 | 90.67 | 91.98 | 90.67 | 207806 |
| 1714685400 | 90.47 | 1.97 | 2.23 | 89 | 90.47 | 88.93 | 14001 |
| 1714512600 | 88.5 | -0.15 | -0.17 | 88.83 | 89 | 88.01 | 350336 |
| 1714426200 | 88.65 | 0.63 | 0.72 | 88.18 | 88.8 | 88.08 | 8611 |
| 1714167000 | 88.02 | 1.02 | 1.17 | 87.7 | 88.47 | 87.48 | 9865 |
| 1714080540 | 87 | -1.6 | -1.81 | 87.56 | 87.77 | 87 | 20718 |
| 1713994200 | 88.6 | 0.1 | 0.11 | 88.5 | 88.9 | 87.6 | 8400 |
| 1713907800 | 88.5 | -0.95 | -1.06 | 88.65 | 88.68 | 87.78 | 30839 |
| 1713821340 | 89.45 | 0.55 | 0.62 | 88.95 | 89.45 | 88.21 | 25343 |
| 1713562200 | 88.9 | 0.99 | 1.13 | 88.09 | 88.9 | 87.86 | 35144 |
| 1713475800 | 87.91 | -0.08 | -0.09 | 87.71 | 88.48 | 87.37 | 32342 |
| 1713389400 | 87.99 | 0.28 | 0.32 | 87.73 | 88.5 | 87.71 | 13538 |
| 1713302940 | 87.71 | -0.18 | -0.20 | 87.75 | 88.19 | 87.27 | 18876 |
| 1713216600 | 87.89 | -0.21 | -0.24 | 88.1 | 89.07 | 87.89 | 15690 |
| 1712957400 | 88.1 | -1.9 | -2.11 | 89.82 | 90.29 | 88.08 | 74814 |
| 1712870940 | 90 | 0.25 | 0.28 | 89.75 | 90 | 89.37 | 28300 |
| 1712784540 | 89.75 | -1.25 | -1.37 | 90.88 | 90.88 | 89.7 | 32385 |
| 1712698140 | 91 | 0.75 | 0.83 | 90.44 | 91 | 90.02 | 81786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
