IShares BMF Bovespa Small Cap Fundo De Indice (SMAL11)
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 | -1.73 | -1.70897955152 | 101.23 | 101.99 | 97.8 | 2408454 | 99.60353541 | FU |
| 4 | 1.97 | 2.01989131549 | 97.53 | 104.1 | 95.51 | 2683285 | 100.51819717 | FU |
| 12 | -4.4 | -4.23484119346 | 103.9 | 105.49 | 91.86 | 2442033 | 99.0804857 | FU |
| 26 | -7.65 | -7.13952403173 | 107.15 | 110.51 | 91.86 | 2671385 | 102.45018218 | FU |
| 52 | -11.95 | -10.7222969942 | 111.45 | 115.63 | 91.86 | 2871421 | 103.74131362 | FU |
| 156 | -47.82 | -32.4599511268 | 147.32 | 148.37 | 83 | 1874069 | 104.03326035 | FU |
| 260 | -8.7 | -8.04066543438 | 108.2 | 154.95 | 64.6 | 1300560 | 105.85348916 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 99.5 | 1.5 | 1.53 | 98.75 | 99.5 | 97.8 | 2191940 |
| 1721943000 | 98 | -0.88 | -0.89 | 98.8 | 99.07 | 98 | 3133048 |
| 1721856600 | 98.88 | -0.93 | -0.93 | 99.71 | 99.81 | 98.5 | 1966113 |
| 1721770140 | 99.81 | -1.97 | -1.94 | 101.6 | 101.6 | 99.8 | 2608004 |
| 1721683800 | 101.78 | 1.4 | 1.39 | 100.99 | 101.99 | 100.63 | 1815707 |
| 1721424600 | 100.38 | -0.3 | -0.30 | 101.23 | 101.84 | 100 | 2519398 |
| 1721338200 | 100.68 | -2.35 | -2.28 | 102.65 | 103.18 | 100.01 | 5032017 |
| 1721251800 | 103.03 | 0.03 | 0.03 | 102.8 | 103.67 | 102.51 | 1134410 |
| 1721165340 | 103 | -0.33 | -0.32 | 103.5 | 104.1 | 102.81 | 2292631 |
| 1721079000 | 103.33 | 0.69 | 0.67 | 102.5 | 103.5 | 102.31 | 1212196 |
| 1720819800 | 102.64 | 0.14 | 0.14 | 102.6 | 103.2 | 102.12 | 2476195 |
| 1720733400 | 102.5 | 0.35 | 0.34 | 103.01 | 103.25 | 102.13 | 3943672 |
| 1720647000 | 102.15 | -0.2 | -0.20 | 103.14 | 103.5 | 101.72 | 4388268 |
| 1720560540 | 102.35 | 1.7 | 1.69 | 100.65 | 102.35 | 100.45 | 1577873 |
| 1720474200 | 100.65 | -1.05 | -1.03 | 101.8 | 101.8 | 100.63 | 1613050 |
| 1720215000 | 101.7 | 1.03 | 1.02 | 100.02 | 101.89 | 99.69 | 3436062 |
| 1720128540 | 100.67 | 1.96 | 1.99 | 99.1 | 100.95 | 99.1 | 5596026 |
| 1720042200 | 98.71 | 2.2 | 2.28 | 97.8 | 98.86 | 97.8 | 2715232 |
| 1719955800 | 96.51 | 0.33 | 0.34 | 96.35 | 97.46 | 96.3 | 1627278 |
| 1719869400 | 96.18 | -0.59 | -0.61 | 96.88 | 97.35 | 95.51 | 2368690 |
| 1719610200 | 96.77 | -0.65 | -0.67 | 97.53 | 98.05 | 96.09 | 2209839 |
| 1719523800 | 97.42 | 1.28 | 1.33 | 96.59 | 98.04 | 95.72 | 2628966 |
| 1719437400 | 96.14 | 0.22 | 0.23 | 94.95 | 96.15 | 94.65 | 2016379 |
| 1719351000 | 95.92 | -0.58 | -0.60 | 96.21 | 96.75 | 95.8 | 1999003 |
| 1719264600 | 96.5 | 2.11 | 2.24 | 94.91 | 96.57 | 94.62 | 3715929 |
| 1719005400 | 94.39 | 0.58 | 0.62 | 93.31 | 94.8 | 93.29 | 3846101 |
| 1718918940 | 93.81 | -0.23 | -0.24 | 94.55 | 95.12 | 93.4 | 2831242 |
| 1718832540 | 94.04 | 0.6 | 0.64 | 92.9 | 94.04 | 91.86 | 3353012 |
| 1718746200 | 93.44 | 0.64 | 0.69 | 93 | 93.71 | 92.62 | 1937012 |
| 1718659800 | 92.8 | -1.2 | -1.28 | 93.05 | 93.58 | 92.65 | 1776792 |
| 1718400600 | 94 | 0.72 | 0.77 | 93.64 | 94.6 | 92.95 | 1600186 |
| 1718314200 | 93.28 | -0.73 | -0.78 | 94.4 | 94.47 | 93.13 | 1914755 |
| 1718227800 | 94.01 | -2.38 | -2.47 | 97.59 | 97.59 | 94.01 | 2728858 |
| 1718141400 | 96.39 | 1.6 | 1.69 | 94.85 | 96.43 | 94.85 | 1372942 |
| 1718055000 | 94.79 | -0.71 | -0.74 | 95.61 | 96 | 94.17 | 3078146 |
| 1717795800 | 95.5 | -2.48 | -2.53 | 96.12 | 97.2 | 95.3 | 3308050 |
| 1717709400 | 97.98 | 2.17 | 2.26 | 96.15 | 98.16 | 96.01 | 1789407 |
| 1717622940 | 95.81 | -0.9 | -0.93 | 96.98 | 97.67 | 95.8 | 2243507 |
| 1717536600 | 96.71 | -0.69 | -0.71 | 97.4 | 97.54 | 96.47 | 2824701 |
| 1717450200 | 97.4 | 0.53 | 0.55 | 97.03 | 98.45 | 96.71 | 1926259 |
| 1717191000 | 96.87 | -0.83 | -0.85 | 97.76 | 97.94 | 96.4 | 1694656 |
| 1717018140 | 97.7 | -0.51 | -0.52 | 98.05 | 99.07 | 97.28 | 2060398 |
| 1716931740 | 98.21 | -1.41 | -1.42 | 100.4 | 101.4 | 98.2 | 1777833 |
| 1716845340 | 99.62 | 0.55 | 0.56 | 99.17 | 99.62 | 98.6 | 550866 |
| 1716586200 | 99.07 | -0.91 | -0.91 | 99.68 | 100.03 | 99.04 | 981237 |
| 1716499800 | 99.98 | 0.13 | 0.13 | 100.13 | 100.4 | 98.87 | 2678952 |
| 1716413340 | 99.85 | -1.78 | -1.75 | 101.56 | 101.56 | 99.75 | 2754653 |
| 1716327000 | 101.63 | -0.54 | -0.53 | 102.29 | 102.54 | 101.53 | 1934924 |
| 1716240600 | 102.17 | 0.09 | 0.09 | 101.67 | 102.8 | 101.14 | 1836070 |
| 1715981400 | 102.08 | 0.28 | 0.28 | 101.8 | 102.75 | 101.55 | 2028294 |
| 1715895000 | 101.8 | -0.5 | -0.49 | 102.42 | 102.75 | 101.47 | 2039577 |
| 1715808600 | 102.3 | 1.54 | 1.53 | 101.15 | 102.51 | 101.15 | 2620301 |
| 1715722200 | 100.76 | -0.65 | -0.64 | 101 | 102.13 | 100.72 | 3232850 |
| 1715635800 | 101.41 | -0.19 | -0.19 | 101.11 | 101.7 | 100.72 | 1128972 |
| 1715376600 | 101.6 | -0.12 | -0.12 | 101.72 | 103.22 | 100.65 | 2886779 |
| 1715290140 | 101.72 | -2.28 | -2.19 | 102.5 | 103.18 | 100.7 | 3356778 |
| 1715203800 | 104 | 0.56 | 0.54 | 102.6 | 104.08 | 102.35 | 1448894 |
| 1715117400 | 103.44 | 0.05 | 0.05 | 104 | 104.74 | 103.2 | 1463269 |
| 1715031000 | 103.39 | -1.61 | -1.53 | 104.5 | 104.87 | 103.1 | 2931261 |
| 1714771800 | 105 | 3.2 | 3.14 | 103.9 | 105.49 | 103.36 | 4116444 |
| 1714685400 | 101.8 | 1.38 | 1.37 | 102.2 | 102.9 | 101.36 | 1887621 |
| 1714512600 | 100.42 | -2.57 | -2.50 | 102 | 102.16 | 100.13 | 4311498 |
| 1714426200 | 102.99 | 1.07 | 1.05 | 102.44 | 102.99 | 101.7 | 1031703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
