Inter Teva Indice De Tijolo Fundo De Investimento (ITIT11)
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 | 0.63 | 0.975232198142 | 64.6 | 66 | 64 | 1410 | 64.99457086 | FU |
| 4 | -0.33 | -0.503355704698 | 65.56 | 66 | 62.88 | 1086 | 64.70008471 | FU |
| 12 | -4.45 | -6.38633754305 | 69.68 | 71.98 | 60.87 | 1271 | 66.39475972 | FU |
| 26 | -10.14 | -13.4536287648 | 75.37 | 79.61 | 60.87 | 1296 | 70.67412008 | FU |
| 52 | -13.76 | -17.419926573 | 78.99 | 83.02 | 60.87 | 1946 | 75.57195041 | FU |
| 156 | -5.77 | -8.12676056338 | 71 | 84 | 60.87 | 1817 | 75.65543796 | FU |
| 260 | -6.77 | -9.40277777778 | 72 | 84 | 60.87 | 1756 | 75.61476894 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740087000 | 64.9 | -0.25 | -0.38 | 66 | 66 | 64.53 | 803 |
| 1740000540 | 65.15 | 0.39 | 0.60 | 64.78 | 65.2 | 64.519999 | 4247 |
| 1739914140 | 64.76 | 0.03 | 0.05 | 64.73 | 65 | 64.61 | 432 |
| 1739827800 | 64.73 | 0.13 | 0.20 | 64 | 65.5 | 64 | 1042 |
| 1739568600 | 64.599999 | 0 | 0.00 | 64.599999 | 64.599999 | 64.12 | 525 |
| 1739482140 | 64.599999 | 0.4 | 0.62 | 64.2 | 64.599999 | 64.11 | 239 |
| 1739395740 | 64.2 | -0.11 | -0.17 | 64.34 | 64.34 | 64.099999 | 939 |
| 1739309400 | 64.31 | -0.03 | -0.05 | 64 | 64.34 | 64 | 1608 |
| 1739222940 | 64.34 | -0.26 | -0.40 | 64.599999 | 64.599999 | 64 | 944 |
| 1738963800 | 64.599999 | 0 | 0.00 | 64.599999 | 64.599999 | 64.209999 | 1710 |
| 1738877340 | 64.599999 | -0.39 | -0.60 | 64.989999 | 64.989999 | 64.53 | 378 |
| 1738790940 | 64.989999 | 0.82 | 1.28 | 62.88 | 64.989999 | 62.88 | 1395 |
| 1738704600 | 64.17 | 0.17 | 0.27 | 64 | 64.5 | 64 | 1540 |
| 1738618200 | 64 | -1.15 | -1.77 | 64.4 | 64.519999 | 64 | 2569 |
| 1738358940 | 65.15 | -0.01 | -0.02 | 65.55 | 65.75 | 65 | 1111 |
| 1738272540 | 65.16 | -0.04 | -0.06 | 65.2 | 65.2 | 64.599999 | 436 |
| 1738186200 | 65.2 | 0 | 0.00 | 65.2 | 65.2 | 65 | 348 |
| 1738099740 | 65.2 | -0.07 | -0.11 | 65.06 | 65.269999 | 65.06 | 246 |
| 1738013340 | 65.269999 | -0.28 | -0.43 | 65.069999 | 65.55 | 65.05 | 788 |
| 1737754200 | 65.55 | -0.22 | -0.33 | 65.56 | 65.75 | 65.5 | 421 |
| 1737667740 | 65.769999 | -0.34 | -0.51 | 66.09 | 66.099999 | 65.73 | 86 |
| 1737581400 | 66.11 | -0.15 | -0.23 | 66.26 | 66.489999 | 66.11 | 443 |
| 1737495000 | 66.26 | -0.75 | -1.12 | 67.01 | 67.01 | 66.25 | 739 |
| 1737408600 | 67.01 | -0.05 | -0.07 | 67.05 | 67.06 | 66.78 | 1686 |
| 1737149400 | 67.06 | -0.54 | -0.80 | 67.13 | 67.61 | 66.8 | 653 |
| 1737062940 | 67.6 | -0.13 | -0.19 | 67.73 | 68.17 | 67.17 | 224 |
| 1736976540 | 67.73 | 0.54 | 0.80 | 67.19 | 67.75 | 66.8 | 1369 |
| 1736890140 | 67.19 | -0.5 | -0.74 | 67.6 | 67.69 | 66.769999 | 416 |
| 1736803740 | 67.69 | -0.27 | -0.40 | 67.9 | 67.96 | 67.04 | 2065 |
| 1736544540 | 67.96 | -1.09 | -1.58 | 69.06 | 69.52 | 67.96 | 912 |
| 1736458140 | 69.05 | -0.44 | -0.63 | 69.49 | 69.49 | 68.75 | 412 |
| 1736371740 | 69.49 | 0.73 | 1.06 | 68.76 | 69.49 | 68.5 | 871 |
| 1736285400 | 68.76 | -0.83 | -1.19 | 69.01 | 69.6 | 68.76 | 662 |
| 1736198940 | 69.59 | -0.41 | -0.59 | 70 | 70 | 69.25 | 677 |
| 1735939740 | 70 | 0.44 | 0.63 | 69.52 | 70 | 69.01 | 325 |
| 1735853400 | 69.56 | -1.39 | -1.96 | 70.34 | 70.34 | 69.52 | 347 |
| 1735594200 | 70.95 | -0.05 | -0.07 | 70.96 | 71.98 | 70.3 | 969 |
| 1735334940 | 71 | 1.8 | 2.60 | 69.2 | 71 | 69.01 | 963 |
| 1735248540 | 69.2 | 0.01 | 0.01 | 69.19 | 69.2 | 67 | 2482 |
| 1734989340 | 69.19 | 1.31 | 1.93 | 67.86 | 69.38 | 67.86 | 1783 |
| 1734730200 | 67.88 | 1.02 | 1.53 | 66.989999 | 70.07 | 66 | 3461 |
| 1734643800 | 66.86 | 2.72 | 4.24 | 64.15 | 66.98 | 63.75 | 939 |
| 1734557400 | 64.14 | -1.06 | -1.63 | 65.2 | 65.2 | 60.87 | 4897 |
| 1734470940 | 65.2 | -0.78 | -1.18 | 65.98 | 65.98 | 65 | 1967 |
| 1734384540 | 65.98 | 0.47 | 0.72 | 65.51 | 65.98 | 65.51 | 980 |
| 1734125340 | 65.51 | 0.26 | 0.40 | 65.26 | 65.51 | 65.25 | 1639 |
| 1734039000 | 65.25 | 0.2 | 0.31 | 65.05 | 65.28 | 64 | 1651 |
| 1733952540 | 65.05 | -0.5 | -0.76 | 65.55 | 66 | 63.5 | 2667 |
| 1733866140 | 65.55 | -1.69 | -2.51 | 67.24 | 67.24 | 64.75 | 2152 |
| 1733779740 | 67.24 | -0.58 | -0.86 | 67.7 | 67.82 | 66.81 | 3274 |
| 1733520600 | 67.82 | 0.16 | 0.24 | 67.66 | 68.19 | 67.11 | 1574 |
| 1733434200 | 67.66 | -0.46 | -0.68 | 68.12 | 68.12 | 67.47 | 1591 |
| 1733347800 | 68.12 | -0.1 | -0.15 | 68.21 | 68.22 | 68.05 | 435 |
| 1733261340 | 68.22 | -0.52 | -0.76 | 68.74 | 68.74 | 68.02 | 1158 |
| 1733174940 | 68.74 | -0.36 | -0.52 | 68.5 | 68.97 | 68.01 | 1164 |
| 1732915740 | 69.1 | -0.58 | -0.83 | 69.68 | 69.68 | 68.78 | 1007 |
| 1732829400 | 69.68 | 0.42 | 0.61 | 69.27 | 69.94 | 68.99 | 802 |
| 1732743000 | 69.26 | -0.72 | -1.03 | 69.76 | 69.98 | 69.21 | 562 |
| 1732656600 | 69.98 | -0.02 | -0.03 | 69.73 | 70 | 69.73 | 437 |
| 1732570140 | 70 | 0.1 | 0.14 | 69.9 | 70 | 69.35 | 1353 |
| 1732310940 | 69.9 | 0.05 | 0.07 | 69.58 | 69.99 | 69.56 | 502 |
| 1732224600 | 69.85 | -0.37 | -0.53 | 70.22 | 70.22 | 69.7 | 1854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
