Investo Ustkci (USTK11)
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 | -0.48 | -3.03797468354 | 15.8 | 15.96 | 15.18 | 9442 | 15.61048529 | FU |
| 4 | 0.92 | 6.38888888889 | 14.4 | 15.96 | 14.18 | 15638 | 15.23724869 | FU |
| 12 | 2.07 | 15.6226415094 | 13.25 | 15.96 | 13.25 | 20183 | 14.46760197 | FU |
| 26 | 3.77 | 32.6406926407 | 11.55 | 15.96 | 11.55 | 41261 | 13.81283805 | FU |
| 52 | 5.86 | 61.9450317125 | 9.46 | 15.96 | 9.4 | 25035 | 13.42376438 | FU |
| 156 | 4.24 | 38.2671480144 | 11.08 | 15.96 | 6.91 | 32116 | 10.02463099 | FU |
| 260 | 5.22 | 51.6831683168 | 10.1 | 15.96 | 6.91 | 42546 | 10.04181069 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 15.58 | 0.38 | 2.50 | 15.36 | 15.63 | 15.18 | 27294 |
| 1730410200 | 15.2 | -0.48 | -3.06 | 15.39 | 15.47 | 15.2 | 3189 |
| 1730323800 | 15.68 | -0.23 | -1.45 | 15.91 | 15.91 | 15.68 | 2231 |
| 1730237340 | 15.91 | 0.41 | 2.65 | 15.7 | 15.96 | 15.51 | 8750 |
| 1730151000 | 15.5 | 0 | 0.00 | 15.8 | 15.8 | 15.5 | 5745 |
| 1729891800 | 15.5 | 0.34 | 2.24 | 15.35 | 15.68 | 15.34 | 5822 |
| 1729805400 | 15.16 | -0.22 | -1.43 | 15.3 | 15.6 | 15.16 | 5887 |
| 1729719000 | 15.38 | -0.24 | -1.54 | 15.62 | 15.65 | 15.28 | 4851 |
| 1729632600 | 15.62 | -0.02 | -0.13 | 15.54 | 15.7 | 15.46 | 52591 |
| 1729546140 | 15.64 | 0.08 | 0.51 | 15.68 | 15.72 | 15.38 | 9291 |
| 1729287000 | 15.56 | 0.18 | 1.17 | 15.54 | 15.56 | 15.25 | 26081 |
| 1729200540 | 15.38 | 0.02 | 0.13 | 15.35 | 15.66 | 15.35 | 6865 |
| 1729114140 | 15.36 | 0.08 | 0.52 | 15.13 | 15.4 | 15.13 | 7431 |
| 1729027740 | 15.28 | -0.2 | -1.29 | 15.24 | 15.54 | 15.1 | 11524 |
| 1728941340 | 15.48 | 0.29 | 1.91 | 15.25 | 15.53 | 15.24 | 5386 |
| 1728682200 | 15.19 | 0.1 | 0.66 | 14.77 | 15.32 | 14.77 | 32895 |
| 1728595740 | 15.09 | 0 | 0.00 | 15.08 | 15.15 | 14.98 | 9664 |
| 1728509400 | 15.09 | 0.29 | 1.96 | 14.95 | 15.12 | 14.7 | 6000 |
| 1728422940 | 14.8 | 0.4 | 2.78 | 14.39 | 14.93 | 14.39 | 41317 |
| 1728336600 | 14.4 | -0.01 | -0.07 | 14.4 | 14.55 | 14.18 | 39943 |
| 1728077400 | 14.41 | 0.13 | 0.91 | 14.3 | 14.43 | 14.28 | 8088 |
| 1727991000 | 14.28 | 0.12 | 0.85 | 14.1 | 14.4 | 14.1 | 6030 |
| 1727904540 | 14.16 | 0.07 | 0.50 | 14.06 | 14.22 | 13.97 | 5211 |
| 1727818200 | 14.09 | -0.22 | -1.54 | 14.21 | 14.34 | 13.94 | 146594 |
| 1727731800 | 14.31 | -0.03 | -0.21 | 14.26 | 14.43 | 14.19 | 72751 |
| 1727472600 | 14.34 | -0.15 | -1.04 | 14.49 | 14.51 | 14.26 | 3758 |
| 1727386140 | 14.49 | 0.31 | 2.19 | 14.4 | 14.62 | 14.34 | 2959 |
| 1727299740 | 14.18 | -0.15 | -1.05 | 14.35 | 14.52 | 14.18 | 3042 |
| 1727213400 | 14.33 | -0.1 | -0.69 | 14.42 | 14.43 | 14.13 | 118068 |
| 1727127000 | 14.43 | 0.06 | 0.42 | 14.38 | 14.64 | 14.36 | 16903 |
| 1726867800 | 14.37 | 0.18 | 1.27 | 14.01 | 14.53 | 14.01 | 8761 |
| 1726781400 | 14.19 | 0.32 | 2.31 | 13.87 | 14.27 | 13.87 | 2793 |
| 1726695000 | 13.87 | -0.11 | -0.79 | 13.96 | 14.1 | 13.87 | 2021 |
| 1726608600 | 13.98 | -0.1 | -0.71 | 14.08 | 14.16 | 13.97 | 3623 |
| 1726522200 | 14.08 | -0.23 | -1.61 | 14.36 | 14.36 | 13.99 | 14774 |
| 1726263000 | 14.31 | -0.04 | -0.28 | 14.46 | 14.46 | 14.22 | 4335 |
| 1726176540 | 14.35 | 0.03 | 0.21 | 14.17 | 14.45 | 14.17 | 4040 |
| 1726090140 | 14.32 | 0.4 | 2.87 | 13.76 | 14.32 | 13.76 | 6857 |
| 1726003740 | 13.92 | 0.3 | 2.20 | 13.49 | 13.94 | 13.49 | 2752 |
| 1725917400 | 13.62 | 0.17 | 1.26 | 13.59 | 13.72 | 13.56 | 4009 |
| 1725658200 | 13.45 | -0.27 | -1.97 | 13.81 | 13.81 | 13.4 | 2295 |
| 1725571800 | 13.72 | -0.08 | -0.58 | 13.64 | 13.96 | 13.64 | 2536 |
| 1725485400 | 13.8 | -0.16 | -1.15 | 14.08 | 14.08 | 13.8 | 58250 |
| 1725399000 | 13.96 | -0.44 | -3.06 | 14.53 | 14.53 | 13.9 | 12312 |
| 1725312600 | 14.4 | -0.2 | -1.37 | 14.6 | 14.74 | 14.35 | 12689 |
| 1725053400 | 14.6 | 0.18 | 1.25 | 14.57 | 14.74 | 14.46 | 50079 |
| 1724967000 | 14.42 | 0.12 | 0.84 | 14.31 | 14.72 | 14.31 | 45691 |
| 1724880600 | 14.3 | 0.01 | 0.07 | 14.3 | 14.47 | 14.06 | 37016 |
| 1724794140 | 14.29 | 0.03 | 0.21 | 14.29 | 14.38 | 14.08 | 69134 |
| 1724707740 | 14.26 | -0.09 | -0.63 | 14.35 | 14.44 | 14.12 | 5664 |
| 1724448600 | 14.35 | -0.03 | -0.21 | 14.53 | 14.53 | 14.24 | 30684 |
| 1724362140 | 14.38 | -0.03 | -0.21 | 14.42 | 14.65 | 14.37 | 2937 |
| 1724275740 | 14.41 | 0.16 | 1.12 | 14.26 | 14.45 | 14.26 | 1485 |
| 1724189340 | 14.25 | 0.07 | 0.49 | 14.29 | 14.4 | 14.18 | 11871 |
| 1724102940 | 14.18 | 0.05 | 0.35 | 14.21 | 14.26 | 13.97 | 3050 |
| 1723843800 | 14.13 | -0.01 | -0.07 | 14.14 | 14.21 | 13.98 | 3459 |
| 1723757340 | 14.14 | 0.41 | 2.99 | 13.9 | 14.44 | 13.79 | 72220 |
| 1723671000 | 13.73 | 0.1 | 0.73 | 13.75 | 13.78 | 13.55 | 1972 |
| 1723584600 | 13.63 | 0.29 | 2.17 | 13.31 | 13.72 | 13.25 | 21619 |
| 1723498200 | 13.34 | 0.01 | 0.08 | 13.25 | 13.5 | 13.25 | 15861 |
| 1723239000 | 13.33 | 0.03 | 0.23 | 13.35 | 13.38 | 13.19 | 6961 |
| 1723152600 | 13.3 | 0.45 | 3.50 | 13 | 13.46 | 13 | 7984 |
| 1723066200 | 12.85 | -0.44 | -3.31 | 13.29 | 13.52 | 12.85 | 42728 |
| 1722979740 | 13.29 | -0.04 | -0.30 | 13.29 | 13.52 | 13.2 | 55193 |
| 1722893400 | 13.33 | -0.46 | -3.34 | 13.5 | 13.6 | 13.19 | 159135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
