Banco do Brasil (DVER11)
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 | -0.08 | -0.796812749004 | 10.04 | 10.04 | 9.81 | 193 | 9.94580311 | FU |
| 4 | -0.29 | -2.82926829268 | 10.25 | 10.34 | 9.6 | 6957 | 9.89861177 | FU |
| 12 | -1.01 | -9.20692798541 | 10.97 | 11.1 | 9.6 | 42629 | 10.76569775 | FU |
| 26 | -1.71 | -14.6529562982 | 11.67 | 11.97 | 9.6 | 54826 | 11.16836307 | FU |
| 52 | -0.05 | -0.4995004995 | 10.01 | 11.97 | 9.51 | 72647 | 10.60589613 | FU |
| 156 | -0.05 | -0.4995004995 | 10.01 | 11.97 | 9.51 | 72647 | 10.60589613 | FU |
| 260 | -0.05 | -0.4995004995 | 10.01 | 11.97 | 9.51 | 72647 | 10.60589613 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719437400 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 1 |
| 1719350940 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1719264540 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1719005340 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1718918940 | 9.96 | 0.02 | 0.20 | 9.96 | 9.96 | 9.96 | 112 |
| 1718832540 | 9.94 | 0.34 | 3.54 | 10.04 | 10.04 | 9.81 | 274 |
| 1718746200 | 9.6 | -0.29 | -2.93 | 9.89 | 9.89 | 9.6 | 20004 |
| 1718659800 | 9.89 | -0.09 | -0.90 | 9.98 | 9.98 | 9.89 | 25001 |
| 1718400600 | 9.98 | 0.05 | 0.50 | 9.98 | 9.98 | 9.98 | 1 |
| 1718314200 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1718227800 | 9.93 | -0.1 | -1.00 | 10 | 10.07 | 9.93 | 20025 |
| 1718141400 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1718055000 | 10.03 | -0.15 | -1.47 | 10.03 | 10.03 | 10.03 | 1 |
| 1717795800 | 10.18 | -0.15 | -1.45 | 10.18 | 10.18 | 10.18 | 1 |
| 1717709400 | 10.33 | 0.02 | 0.19 | 10.33 | 10.33 | 10.33 | 1 |
| 1717622940 | 10.31 | 0.19 | 1.88 | 10.31 | 10.31 | 10.31 | 1 |
| 1717536600 | 10.12 | -0.22 | -2.13 | 10.22 | 10.22 | 10.11 | 25005 |
| 1717450200 | 10.34 | 0.23 | 2.27 | 10.16 | 10.34 | 10.16 | 9 |
| 1717191000 | 10.11 | -0.16 | -1.56 | 10.25 | 10.25 | 10.11 | 4 |
| 1717018140 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1716931740 | 10.27 | -0.11 | -1.06 | 10.27 | 10.27 | 10.27 | 20000 |
| 1716845400 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1716586200 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 2 |
| 1716499800 | 10.38 | -0.15 | -1.42 | 10.38 | 10.38 | 10.38 | 6 |
| 1716413340 | 10.53 | -0.14 | -1.31 | 10.97 | 10.97 | 10.53 | 5 |
| 1716327000 | 10.67 | -0.13 | -1.20 | 10.58 | 10.7 | 10.58 | 205 |
| 1716240600 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1715981400 | 10.8 | 0.06 | 0.56 | 10.81 | 10.81 | 10.8 | 5 |
| 1715895000 | 10.74 | 0.06 | 0.56 | 10.68 | 10.81 | 10.68 | 20520 |
| 1715808600 | 10.68 | 0 | 0.00 | 10.68 | 10.68 | 10.68 | 0 |
| 1715722200 | 10.68 | -0.06 | -0.56 | 10.83 | 10.83 | 10.68 | 45101 |
| 1715635800 | 10.74 | 0.16 | 1.51 | 10.74 | 10.74 | 10.74 | 2 |
| 1715376540 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1715290140 | 10.58 | -0.22 | -2.04 | 10.58 | 10.58 | 10.58 | 50 |
| 1715203800 | 10.8 | 0.03 | 0.28 | 10.77 | 10.8 | 10.77 | 15002 |
| 1715117400 | 10.77 | -0.09 | -0.83 | 10.92 | 10.92 | 10.77 | 21000 |
| 1715031000 | 10.86 | -0.04 | -0.37 | 10.86 | 10.86 | 10.86 | 1541000 |
| 1714771800 | 10.9 | 0.2 | 1.87 | 10.78 | 10.9 | 10.78 | 19 |
| 1714685400 | 10.7 | 0.23 | 2.20 | 10.58 | 10.7 | 10.58 | 38 |
| 1714512600 | 10.47 | -0.25 | -2.33 | 10.67 | 10.67 | 10.47 | 25042 |
| 1714426200 | 10.72 | 0.17 | 1.61 | 10.58 | 10.72 | 10.58 | 2 |
| 1714167000 | 10.55 | 0.06 | 0.57 | 10.5 | 10.55 | 10.5 | 30011 |
| 1714080540 | 10.49 | 0.05 | 0.48 | 10.58 | 10.58 | 10.49 | 4 |
| 1713994200 | 10.44 | -0.06 | -0.57 | 10.44 | 10.44 | 10.44 | 40000 |
| 1713907800 | 10.5 | -0.11 | -1.04 | 10.63 | 10.63 | 10.49 | 20001 |
| 1713821340 | 10.61 | 0.16 | 1.53 | 10.45 | 10.61 | 10.45 | 2 |
| 1713562200 | 10.45 | -0.13 | -1.23 | 10.49 | 10.5 | 10.45 | 30013 |
| 1713475800 | 10.58 | 0.1 | 0.95 | 10.7 | 10.7 | 10.58 | 2 |
| 1713389400 | 10.48 | 0.03 | 0.29 | 10.44 | 10.5 | 10.44 | 34 |
| 1713302940 | 10.45 | -0.05 | -0.48 | 10.34 | 10.85 | 10.34 | 30002 |
| 1713216600 | 10.5 | 0.16 | 1.55 | 10.6 | 10.62 | 10.5 | 9960 |
| 1712957400 | 10.34 | -0.45 | -4.17 | 11.1 | 11.1 | 10.34 | 10066 |
| 1712870940 | 10.79 | -0.06 | -0.55 | 10.93 | 10.93 | 10.79 | 30002 |
| 1712784540 | 10.85 | -0.14 | -1.27 | 10.88 | 10.88 | 10.85 | 10000 |
| 1712698140 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1712611740 | 10.99 | 0.04 | 0.37 | 10.99 | 10.99 | 10.95 | 15009 |
| 1712352600 | 10.95 | -0.05 | -0.45 | 10.97 | 10.97 | 10.95 | 9 |
| 1712266140 | 11 | 0.03 | 0.27 | 11 | 11.03 | 11 | 10 |
| 1712179740 | 10.97 | 0.04 | 0.37 | 10.97 | 10.97 | 10.97 | 1 |
| 1712093400 | 10.93 | -0.05 | -0.46 | 10.97 | 10.97 | 10.93 | 6 |
| 1712006940 | 10.98 | -0.17 | -1.52 | 11.08 | 11.08 | 10.97 | 27 |
| 1711661400 | 11.15 | 0.16 | 1.46 | 11.14 | 11.15 | 11.02 | 13 |
| 1711574940 | 10.99 | 0.03 | 0.27 | 10.96 | 10.99 | 10.96 | 30002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
