Nu IBOV Div (NSDV11)
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 | -0.07 | -0.0601477917168 | 116.38 | 116.99 | 115.26 | 2280 | 116.09997807 | FU |
| 4 | 0.97 | 0.840991850182 | 115.34 | 120.18 | 115.26 | 6018 | 118.45621548 | FU |
| 12 | -1.17 | -0.995914198161 | 117.48 | 120.18 | 110.32 | 6037 | 114.81177835 | FU |
| 26 | 0.86 | 0.744911216977 | 115.45 | 120.18 | 110.32 | 4475 | 115.37182659 | FU |
| 52 | 15.31 | 15.1584158416 | 101 | 121.03 | 97.1 | 5876 | 110.7002328 | FU |
| 156 | 15.31 | 15.1584158416 | 101 | 121.03 | 97.1 | 5876 | 110.7002328 | FU |
| 260 | 15.31 | 15.1584158416 | 101 | 121.03 | 97.1 | 5876 | 110.7002328 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 115.96 | -0.14 | -0.12 | 115.78 | 116.12 | 115.57 | 1925 |
| 1722288600 | 116.1 | -0.39 | -0.33 | 116.25 | 116.99 | 115.87 | 4149 |
| 1722029400 | 116.49 | 0.9 | 0.78 | 115.6 | 116.49 | 115.35 | 2198 |
| 1721943000 | 115.59 | -0.4 | -0.34 | 115.55 | 116.05 | 115.26 | 610 |
| 1721856600 | 115.99 | -0.39 | -0.34 | 116.38 | 116.38 | 115.59 | 2517 |
| 1721770140 | 116.38 | -1.8 | -1.52 | 117.3 | 117.66 | 116.14 | 2345 |
| 1721683800 | 118.18 | 0.85 | 0.72 | 117.3 | 118.2 | 117.09 | 1795 |
| 1721424600 | 117.33 | -0.77 | -0.65 | 117.5 | 118.19 | 117.17 | 1659 |
| 1721338200 | 118.1 | -1.7 | -1.42 | 120.04 | 120.18 | 118.06 | 1787 |
| 1721251800 | 119.8 | 0.5 | 0.42 | 119.54 | 120.14 | 119.03 | 856 |
| 1721165340 | 119.3 | 0.57 | 0.48 | 118.7 | 119.33 | 118.68 | 77356 |
| 1721079000 | 118.73 | 0.14 | 0.12 | 118.1 | 118.8 | 118.1 | 1693 |
| 1720819800 | 118.59 | 0.18 | 0.15 | 118.65 | 118.65 | 118 | 5383 |
| 1720733400 | 118.41 | 1.41 | 1.21 | 117.24 | 118.45 | 117.24 | 1078 |
| 1720647000 | 117 | 0.52 | 0.45 | 116.73 | 117.88 | 116.73 | 1459 |
| 1720560540 | 116.48 | 0.42 | 0.36 | 116.1 | 116.88 | 115.86 | 2889 |
| 1720474200 | 116.06 | -0.19 | -0.16 | 116.3 | 116.62 | 115.39 | 2724 |
| 1720215000 | 116.25 | -0.2 | -0.17 | 116.32 | 116.84 | 115.96 | 4071 |
| 1720128540 | 116.45 | 0.6 | 0.52 | 116.1 | 116.99 | 116.1 | 967 |
| 1720042200 | 115.85 | 0.76 | 0.66 | 115.34 | 116.72 | 115.34 | 2895 |
| 1719955800 | 115.09 | 0.09 | 0.08 | 114.92 | 115.33 | 114.39 | 3373 |
| 1719869400 | 115 | 0 | 0.00 | 114.2 | 115.03 | 113.61 | 5680 |
| 1719610200 | 115 | 0.35 | 0.31 | 114.88 | 115 | 113.92 | 836 |
| 1719523800 | 114.65 | 0.65 | 0.57 | 114.23 | 115 | 113.44 | 2977 |
| 1719437400 | 114 | -1 | -0.87 | 113.06 | 114 | 112.79 | 2896 |
| 1719351000 | 115 | 0 | 0.00 | 114.26 | 115 | 113.46 | 3318 |
| 1719264600 | 115 | 1.67 | 1.47 | 113.56 | 115 | 112.5 | 3290 |
| 1719005400 | 113.33 | 0.79 | 0.70 | 112.26 | 113.37 | 112.26 | 2447 |
| 1718918940 | 112.54 | 0.64 | 0.57 | 112.14 | 113.21 | 112.14 | 1945 |
| 1718832540 | 111.9 | 0.39 | 0.35 | 111.6 | 111.92 | 110.78 | 922 |
| 1718746200 | 111.51 | 0.91 | 0.82 | 110.71 | 111.86 | 110.71 | 1697 |
| 1718659800 | 110.6 | -0.5 | -0.45 | 111.65 | 111.65 | 110.32 | 33954 |
| 1718400600 | 111.1 | -0.39 | -0.35 | 111.06 | 111.56 | 110.41 | 34098 |
| 1718314200 | 111.49 | 0.44 | 0.40 | 111.28 | 111.72 | 110.98 | 11721 |
| 1718227800 | 111.05 | -1.5 | -1.33 | 112.8 | 113.38 | 110.8 | 13528 |
| 1718141400 | 112.55 | -0.45 | -0.40 | 112.5 | 112.78 | 111.66 | 2583 |
| 1718055000 | 113 | 1.1 | 0.98 | 112.13 | 113.3 | 111.2 | 5640 |
| 1717795800 | 111.9 | -1.84 | -1.62 | 112.56 | 113.12 | 111.77 | 6640 |
| 1717709400 | 113.74 | 1.23 | 1.09 | 113 | 114.22 | 112.75 | 25933 |
| 1717622940 | 112.51 | -0.79 | -0.70 | 113.3 | 113.59 | 112.51 | 24500 |
| 1717536600 | 113.3 | 0 | 0.00 | 113.3 | 113.76 | 112.54 | 6760 |
| 1717450200 | 113.3 | -0.13 | -0.11 | 113 | 113.69 | 112.95 | 4585 |
| 1717191000 | 113.43 | -1.4 | -1.22 | 115.06 | 115.69 | 113.42 | 2917 |
| 1717018140 | 114.83 | -0.73 | -0.63 | 115.56 | 116 | 114.53 | 1907 |
| 1716931740 | 115.56 | -0.79 | -0.68 | 117 | 117 | 115.5 | 1382 |
| 1716845340 | 116.35 | -0.26 | -0.22 | 116.48 | 116.71 | 116.05 | 3028 |
| 1716586200 | 116.61 | 0.6 | 0.52 | 116.25 | 117.19 | 116.25 | 1356 |
| 1716499800 | 116.01 | -1.68 | -1.43 | 116.95 | 116.95 | 115.8 | 3120 |
| 1716413340 | 117.69 | -1.04 | -0.88 | 118.65 | 118.65 | 117.07 | 2821 |
| 1716327000 | 118.73 | 0.74 | 0.63 | 118.23 | 119.15 | 118.23 | 1939 |
| 1716240600 | 117.99 | 0.09 | 0.08 | 118.14 | 118.48 | 116.48 | 4346 |
| 1715981400 | 117.9 | -0.25 | -0.21 | 118.06 | 118.35 | 117.66 | 4288 |
| 1715895000 | 118.15 | 0.09 | 0.08 | 118.3 | 118.8 | 117.99 | 628 |
| 1715808600 | 118.06 | 0.4 | 0.34 | 117 | 118.11 | 116.5 | 1406 |
| 1715722200 | 117.66 | 0.53 | 0.45 | 117.33 | 117.9 | 117.14 | 1495 |
| 1715635800 | 117.13 | 0.94 | 0.81 | 116.6 | 117.49 | 116.41 | 1425 |
| 1715376600 | 116.19 | -0.4 | -0.34 | 116.83 | 117.23 | 115.69 | 1945 |
| 1715290140 | 116.59 | -1.19 | -1.01 | 118.02 | 118.02 | 116 | 1504 |
| 1715203800 | 117.78 | -0.12 | -0.10 | 117.48 | 117.88 | 116.1 | 1021 |
| 1715117400 | 117.9 | -0.85 | -0.72 | 118.99 | 119.2 | 117.74 | 944 |
| 1715031000 | 118.75 | 0.45 | 0.38 | 118.31 | 118.98 | 118.3 | 34346 |
| 1714771800 | 118.3 | 1.89 | 1.62 | 117.32 | 118.49 | 117.32 | 2626 |
| 1714685400 | 116.41 | 0.02 | 0.02 | 116.1 | 116.79 | 114.47 | 2591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
