Bradesco IMAB F11 (IMBB11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 0.561538461538 | 130 | 130.84 | 129.35 | 8867 | 130.04690576 | FU |
| 4 | -0.61 | -0.464443429268 | 131.34 | 131.92 | 129.35 | 5107 | 130.76830882 | FU |
| 12 | 1.71 | 1.32537591071 | 129.02 | 134 | 129.02 | 4680 | 131.24035585 | FU |
| 26 | 1.18 | 0.910845233501 | 129.55 | 134 | 127.44 | 5904 | 129.27520628 | FU |
| 52 | 8.43 | 6.89288634505 | 122.3 | 134 | 122.1 | 4560 | 128.6600061 | FU |
| 156 | 26.03 | 24.8615090735 | 104.7 | 134 | 100.9 | 8749 | 113.04532463 | FU |
| 260 | 30.43 | 30.3389830508 | 100.3 | 134 | 90.82 | 9838 | 107.88387268 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 130.72999 | -0.11 | -0.08 | 130.84 | 130.84 | 130.72999 | 2300 |
| 1727299740 | 130.84 | 0.56 | 0.43 | 130.84 | 130.84 | 130.84 | 1000 |
| 1727213400 | 130.28 | 0.19 | 0.15 | 130.47 | 130.47 | 130.28 | 7001 |
| 1727127000 | 130.09 | 0.21 | 0.16 | 129.85 | 130.09 | 129.85 | 8020 |
| 1726867800 | 129.88 | -0.72 | -0.55 | 130 | 130 | 129.35 | 26013 |
| 1726781400 | 130.6 | -0.72 | -0.55 | 131.19999 | 131.19999 | 130.6 | 4016 |
| 1726695000 | 131.32 | 0.12 | 0.09 | 131.38999 | 131.38999 | 131.32 | 5144 |
| 1726608600 | 131.19999 | -0.2 | -0.15 | 131 | 131.19999 | 130.94999 | 3064 |
| 1726522200 | 131.4 | 0.02 | 0.02 | 131.4 | 131.4 | 131.4 | 1000 |
| 1726263000 | 131.38 | 0.13 | 0.10 | 131.32 | 131.38 | 131.32 | 10016 |
| 1726176540 | 131.25 | -0.43 | -0.33 | 131.25 | 131.25 | 131.25 | 2500 |
| 1726090140 | 131.68 | -0.05 | -0.04 | 131.68 | 131.68 | 131.68 | 3000 |
| 1726003740 | 131.72999 | -0.05 | -0.04 | 131.72999 | 131.72999 | 131.72999 | 1000 |
| 1725917400 | 131.78 | -0.14 | -0.11 | 131.91999 | 131.91999 | 131.77 | 2373 |
| 1725658200 | 131.91999 | 0.25 | 0.19 | 131.66999 | 131.91999 | 131.66999 | 2024 |
| 1725571800 | 131.66999 | 0.39 | 0.30 | 131.66999 | 131.66999 | 131.66999 | 3000 |
| 1725485400 | 131.28 | 0.31 | 0.24 | 131.22 | 131.28 | 131.22 | 6510 |
| 1725399000 | 130.97 | -0.11 | -0.08 | 131.09 | 131.09 | 130.97 | 2120 |
| 1725312600 | 131.08 | -0.21 | -0.16 | 131.18 | 131.18 | 131.08 | 3026 |
| 1725053400 | 131.29 | -0.28 | -0.21 | 131.34 | 131.34 | 131.29 | 9009 |
| 1724967000 | 131.57 | 0.14 | 0.11 | 131.57 | 131.57 | 131.57 | 5000 |
| 1724880600 | 131.43 | -0.73 | -0.55 | 131.94 | 131.94 | 131.43 | 1113 |
| 1724794140 | 132.16 | -0.11 | -0.08 | 132.16 | 132.16 | 132.16 | 10500 |
| 1724707740 | 132.27 | -0.13 | -0.10 | 131.74 | 132.27 | 131.74 | 4660 |
| 1724448600 | 132.4 | 0.49 | 0.37 | 132.4 | 132.4 | 132.4 | 500 |
| 1724362140 | 131.91 | -0.26 | -0.20 | 131.91 | 131.91 | 131.91 | 10500 |
| 1724275740 | 132.16999 | -0.17 | -0.13 | 132.16999 | 132.16999 | 132.16999 | 1000 |
| 1724189340 | 132.34 | -0.66 | -0.50 | 132.01 | 132.34 | 132.01 | 5576 |
| 1724102940 | 133 | -0.14 | -0.11 | 134 | 134 | 132.56 | 1029 |
| 1723843800 | 133.13999 | -0.2 | -0.15 | 133.34 | 133.34 | 133.13999 | 10628 |
| 1723757340 | 133.34 | -0.22 | -0.16 | 132.94 | 133.34 | 132.91 | 15500 |
| 1723671000 | 133.56 | 0.04 | 0.03 | 133.58 | 133.58 | 133.56 | 515 |
| 1723584600 | 133.52 | 0.52 | 0.39 | 133.36 | 134 | 133.36 | 1041 |
| 1723498200 | 133 | 0.27 | 0.20 | 132.71 | 133 | 132.71 | 8508 |
| 1723239000 | 132.72999 | 0.7 | 0.53 | 132.38 | 132.72999 | 132.38 | 20000 |
| 1723152600 | 132.03 | 0.51 | 0.39 | 132.03 | 132.03 | 132.03 | 500 |
| 1723066200 | 131.52 | -0.75 | -0.57 | 131.52 | 131.52 | 131.52 | 1000 |
| 1722979740 | 132.27 | -0.15 | -0.11 | 133.58 | 133.58 | 131.51 | 7107 |
| 1722893400 | 132.41999 | 0.26 | 0.20 | 131.9 | 132.41999 | 131.9 | 1900 |
| 1722634200 | 132.16 | 1.19 | 0.91 | 131.74 | 132.16 | 131.74 | 1107 |
| 1722547800 | 130.97 | 0.57 | 0.44 | 130.97 | 130.97 | 130.97 | 1000 |
| 1722461400 | 130.4 | 0.3 | 0.23 | 130.4 | 130.4 | 130.4 | 1000 |
| 1722374940 | 130.1 | 0.3 | 0.23 | 130.02 | 130.1 | 129.37 | 1787 |
| 1722288600 | 129.8 | -0.05 | -0.04 | 129.8 | 129.8 | 129.8 | 500 |
| 1722029400 | 129.85 | 0.2 | 0.15 | 129.91 | 129.91 | 129.85 | 1353 |
| 1721943000 | 129.65 | 0.2 | 0.15 | 129.65 | 129.65 | 129.65 | 3500 |
| 1721856600 | 129.44999 | -0.2 | -0.15 | 129.44999 | 129.44999 | 129.44999 | 7000 |
| 1721770140 | 129.65 | -0.35 | -0.27 | 129.65 | 129.65 | 129.65 | 10000 |
| 1721683800 | 130 | 0.1 | 0.08 | 130 | 130 | 130 | 2000 |
| 1721424600 | 129.9 | 0.85 | 0.66 | 130.22 | 130.22 | 129.9 | 1008 |
| 1721338200 | 129.05 | -1.4 | -1.07 | 129.05 | 129.05 | 129.05 | 500 |
| 1721251800 | 130.44999 | -0.1 | -0.08 | 130.44999 | 130.44999 | 130.44999 | 1000 |
| 1721165340 | 130.55 | 0.1 | 0.08 | 130.55 | 130.55 | 130.55 | 2000 |
| 1721079000 | 130.44999 | -0.1 | -0.08 | 130.55 | 130.56 | 130.44999 | 615 |
| 1720819800 | 130.55 | -0.1 | -0.08 | 130.44999 | 130.55 | 129.9 | 5890 |
| 1720733400 | 130.65 | 0.8 | 0.62 | 130.65 | 130.65 | 130.65 | 500 |
| 1720647000 | 129.85 | 0.6 | 0.46 | 129.85 | 129.85 | 129.85 | 15500 |
| 1720560540 | 129.25 | 0 | 0.00 | 129.25 | 129.25 | 129.25 | 5500 |
| 1720474200 | 129.25 | 0 | 0.00 | 129.25 | 129.25 | 129.25 | 3520 |
| 1720215000 | 129.25 | 0.35 | 0.27 | 129.02 | 129.25 | 129.02 | 4110 |
| 1720128540 | 128.9 | 0.8 | 0.62 | 128.75 | 128.9 | 128.75 | 13160 |
| 1720042200 | 128.1 | 0.65 | 0.51 | 128.1 | 128.1 | 128.1 | 1000 |
| 1719955800 | 127.45 | -0.3 | -0.23 | 127.5 | 127.5 | 127.44 | 1022 |
| 1719869400 | 127.75 | -0.3 | -0.23 | 127.8 | 127.8 | 127.75 | 5032 |
| 1719610200 | 128.05 | -0.45 | -0.35 | 128.05 | 128.05 | 128.05 | 2000 |
| 1719523800 | 128.5 | -0.05 | -0.04 | 128.5 | 128.5 | 128.5 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
