Investo Foodci (FOOD11)
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 | 2.59 | 3.1705227078 | 81.69 | 86.34 | 80 | 542 | 84.53657691 | FU |
| 4 | 0.07 | 0.0831255195345 | 84.21 | 87.41 | 80 | 5027 | 86.50625964 | FU |
| 12 | -2.3 | -2.6565026565 | 86.58 | 95.62 | 80 | 2422 | 86.33674846 | FU |
| 26 | 0.28 | 0.333333333333 | 84 | 104.98 | 80 | 1714 | 87.2118976 | FU |
| 52 | 5.92 | 7.55487493619 | 78.36 | 104.98 | 76.82 | 852 | 87.07911224 | FU |
| 156 | -16.17 | -16.0975609756 | 100.45 | 105 | 71.59 | 499 | 86.72576401 | FU |
| 260 | -16.17 | -16.0975609756 | 100.45 | 105 | 71.59 | 499 | 86.72576401 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 84.28 | 0.03 | 0.04 | 86.34 | 86.34 | 84 | 446 |
| 1742506200 | 84.25 | -0.37 | -0.44 | 82.61 | 84.62 | 82.61 | 532 |
| 1742419800 | 84.62 | -0.16 | -0.19 | 82.71 | 84.84 | 80 | 798 |
| 1742333400 | 84.78 | -0.1 | -0.12 | 85.66 | 85.66 | 84.15 | 541 |
| 1742247000 | 84.88 | 0.61 | 0.72 | 81.78 | 85.04 | 81.78 | 292 |
| 1741987800 | 84.27 | 0.84 | 1.01 | 81.69 | 84.27 | 81.69 | 548 |
| 1741901400 | 83.43 | -1.08 | -1.28 | 84.7 | 84.7 | 82.11 | 702 |
| 1741814940 | 84.51 | -1.26 | -1.47 | 84.16 | 85.35 | 84.15 | 968 |
| 1741728600 | 85.77 | -1.42 | -1.63 | 85 | 87.19 | 84.98 | 870 |
| 1741642140 | 87.19 | 0.54 | 0.62 | 87.4 | 87.41 | 86.63 | 727 |
| 1741382940 | 86.65 | 1.49 | 1.75 | 86.3 | 86.65 | 85.32 | 82896 |
| 1741296540 | 85.16 | 0.88 | 1.04 | 85.22 | 85.22 | 84.83 | 18 |
| 1741210140 | 84.28 | -1.84 | -2.14 | 84.24 | 84.28 | 84.24 | 2 |
| 1740778200 | 86.12 | 0.59 | 0.69 | 86.11 | 86.3 | 86.11 | 274 |
| 1740691740 | 85.53 | -0.11 | -0.13 | 85.83 | 85.83 | 85.53 | 3 |
| 1740605400 | 85.64 | 0.08 | 0.09 | 85.98 | 85.98 | 85.64 | 2 |
| 1740519000 | 85.56 | 0.56 | 0.66 | 84.45 | 85.81 | 84.45 | 204 |
| 1740432540 | 85 | 0.8 | 0.95 | 83.45 | 85 | 81.84 | 710 |
| 1740173400 | 84.2 | 0.17 | 0.20 | 84.21 | 84.22 | 83.6 | 407 |
| 1740087000 | 84.03 | -0.26 | -0.31 | 84.05 | 84.13 | 83.22 | 108 |
| 1740000540 | 84.29 | 0.52 | 0.62 | 83.38 | 84.29 | 83.38 | 2 |
| 1739914140 | 83.77 | 0.46 | 0.55 | 83.08 | 83.77 | 83.08 | 33 |
| 1739827800 | 83.31 | 0.19 | 0.23 | 83.99 | 83.99 | 81.15 | 14 |
| 1739568600 | 83.12 | -0.63 | -0.75 | 84 | 84 | 82.9 | 66 |
| 1739482140 | 83.75 | 0.34 | 0.41 | 83.54 | 83.75 | 83.54 | 2 |
| 1739395740 | 83.41 | -0.8 | -0.95 | 83.95 | 83.95 | 83.41 | 6 |
| 1739309400 | 84.21 | 0.05 | 0.06 | 84.21 | 84.21 | 84.21 | 1 |
| 1739222940 | 84.16 | 0.35 | 0.42 | 84.45 | 84.45 | 83.91 | 3 |
| 1738963800 | 83.81 | 0.33 | 0.40 | 83.2 | 83.81 | 83.08 | 208 |
| 1738877340 | 83.48 | -1.54 | -1.81 | 84.5 | 87.25 | 83.48 | 82 |
| 1738790940 | 85.02 | -0.43 | -0.50 | 87.62 | 87.62 | 84.74 | 1789 |
| 1738704600 | 85.45 | -0.02 | -0.02 | 83.37 | 86.15 | 83.37 | 212 |
| 1738618200 | 85.47 | -1.87 | -2.14 | 87 | 87 | 85.47 | 6 |
| 1738358940 | 87.34 | -1.45 | -1.63 | 91.28 | 91.28 | 87.34 | 6 |
| 1738272540 | 88.79 | 0.94 | 1.07 | 88.82 | 89.1 | 88.78 | 24 |
| 1738186200 | 87.85 | 0.18 | 0.21 | 88 | 88 | 87.67 | 8 |
| 1738099740 | 87.67 | -0.72 | -0.81 | 90.59 | 95.62 | 87.67 | 498 |
| 1738013340 | 88.39 | 0.82 | 0.94 | 88.8 | 88.8 | 88.39 | 2 |
| 1737754200 | 87.57 | -0.54 | -0.61 | 86.1 | 87.89 | 86.1 | 111 |
| 1737667740 | 88.11 | -0.48 | -0.54 | 88.11 | 88.11 | 88.11 | 1 |
| 1737581400 | 88.59 | 0 | 0.00 | 88.59 | 88.59 | 88.59 | 0 |
| 1737495000 | 88.59 | 0.46 | 0.52 | 86.7 | 88.59 | 86.7 | 114 |
| 1737408600 | 88.13 | -0.61 | -0.69 | 88.74 | 90.7 | 86.87 | 50 |
| 1737149400 | 88.74 | 1.03 | 1.17 | 85.81 | 88.79 | 85.81 | 24 |
| 1737062940 | 87.71 | 0.94 | 1.08 | 87.34 | 87.95 | 87.34 | 115 |
| 1736976540 | 86.77 | 0.27 | 0.31 | 87.52 | 87.52 | 86.77 | 98 |
| 1736890140 | 86.5 | -0.28 | -0.32 | 86.89 | 86.89 | 86.5 | 25 |
| 1736803740 | 86.78 | 1.84 | 2.17 | 84 | 87.15 | 84 | 249 |
| 1736544540 | 84.94 | 0.94 | 1.12 | 84 | 85.67 | 84 | 72 |
| 1736458140 | 84 | -1.1 | -1.29 | 84.82 | 84.82 | 84 | 26 |
| 1736371740 | 85.1 | -0.36 | -0.42 | 85.46 | 87 | 84.39 | 521 |
| 1736285400 | 85.46 | -0.58 | -0.67 | 85 | 86.08 | 84.94 | 125 |
| 1736198940 | 86.04 | -0.6 | -0.69 | 86.2 | 87.07 | 85.97 | 39381 |
| 1735939740 | 86.64 | 0.83 | 0.97 | 85.81 | 86.64 | 85.81 | 141 |
| 1735853400 | 85.81 | 0.1 | 0.12 | 84 | 87.39 | 84 | 470 |
| 1735594200 | 85.71 | -0.87 | -1.00 | 89 | 89 | 85.4 | 413 |
| 1735334940 | 86.58 | 0 | 0.00 | 86.58 | 86.95 | 84.15 | 133 |
| 1735248540 | 86.58 | -0.59 | -0.68 | 87.17 | 87.17 | 84 | 275 |
| 1734989340 | 87.17 | 1.4 | 1.63 | 85.77 | 89.02 | 84.02 | 3192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
