It Now Ibovespa B3 Br Plus (B3BR11)
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 | -1.08 | -2.28765092141 | 47.21 | 47.32 | 45.57 | 15618 | 46.22069299 | FU |
| 4 | -2.52 | -5.17985611511 | 48.65 | 49.48 | 45.57 | 4074 | 46.75694007 | FU |
| 12 | -1.99 | -4.13549459684 | 48.12 | 49.48 | 44.73 | 2671 | 46.69920283 | FU |
| 26 | -3.87 | -7.74 | 50 | 51.62 | 44.73 | 3019 | 47.84451969 | FU |
| 52 | -3.87 | -7.74 | 50 | 51.62 | 44.73 | 3019 | 47.84451969 | FU |
| 156 | -3.87 | -7.74 | 50 | 51.62 | 44.73 | 3019 | 47.84451969 | FU |
| 260 | -3.87 | -7.74 | 50 | 51.62 | 44.73 | 3019 | 47.84451969 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 46.13 | -0.09 | -0.19 | 45.57 | 46.48 | 45.57 | 1034 |
| 1741210140 | 46.22 | -0.15 | -0.32 | 46.89 | 46.89 | 46.13 | 46731 |
| 1740778200 | 46.37 | -0.73 | -1.55 | 47.2 | 47.2 | 46.37 | 105 |
| 1740691740 | 47.1 | -0.29 | -0.61 | 47.21 | 47.32 | 47.1 | 19 |
| 1740605400 | 47.39 | -0.29 | -0.61 | 47.5 | 47.5 | 47.39 | 7 |
| 1740519000 | 47.68 | 0.48 | 1.02 | 46.96 | 47.68 | 46.96 | 45 |
| 1740432540 | 47.2 | -0.59 | -1.23 | 47.2 | 47.2 | 47.2 | 9 |
| 1740173400 | 47.79 | -0.95 | -1.95 | 49.22 | 49.22 | 47.79 | 138 |
| 1740087000 | 48.74 | -0.06 | -0.12 | 48.74 | 48.74 | 48.74 | 9 |
| 1740000540 | 48.8 | -0.49 | -0.99 | 48.9 | 48.9 | 48.78 | 11 |
| 1739914140 | 49.29 | 0.05 | 0.10 | 49.29 | 49.29 | 49.29 | 98 |
| 1739827800 | 49.24 | 0.51 | 1.05 | 49.32 | 49.48 | 49.24 | 247 |
| 1739568600 | 48.73 | 0.88 | 1.84 | 48.73 | 48.73 | 48.73 | 3 |
| 1739482140 | 47.85 | 0.04 | 0.08 | 47.81 | 48.25 | 47.81 | 14 |
| 1739395740 | 47.81 | -0.59 | -1.22 | 47.76 | 48.03 | 47.76 | 20102 |
| 1739309340 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1739222940 | 48.4 | 0.37 | 0.77 | 48.03 | 48.52 | 48.03 | 18 |
| 1738963800 | 48.03 | -0.46 | -0.95 | 49.04 | 49.04 | 48.03 | 318 |
| 1738877340 | 48.49 | 0.24 | 0.50 | 48.65 | 48.87 | 48.25 | 1389 |
| 1738790940 | 48.25 | 0.23 | 0.48 | 48 | 48.25 | 47.95 | 4948 |
| 1738704600 | 48.02 | -0.16 | -0.33 | 48.1 | 48.1 | 47.81 | 11 |
| 1738618200 | 48.18 | -0.29 | -0.60 | 48.47 | 48.99 | 48.08 | 21633 |
| 1738358940 | 48.47 | 1.14 | 2.41 | 48.22 | 48.82 | 48.22 | 63 |
| 1738272600 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1738186200 | 47.33 | -0.04 | -0.08 | 47.33 | 47.33 | 47.33 | 1 |
| 1738099740 | 47.37 | -0.02 | -0.04 | 48.22 | 48.22 | 47.35 | 819 |
| 1738013340 | 47.39 | 0.59 | 1.26 | 46.8 | 47.39 | 46.7 | 49 |
| 1737754200 | 46.8 | 0.24 | 0.52 | 46.78 | 46.8 | 46.77 | 32 |
| 1737667740 | 46.56 | -0.09 | -0.19 | 47.12 | 47.12 | 46.54 | 38 |
| 1737581400 | 46.65 | 0 | 0.00 | 46.65 | 46.65 | 46.65 | 0 |
| 1737495000 | 46.65 | 0.05 | 0.11 | 46.69 | 46.69 | 46.57 | 14 |
| 1737408600 | 46.6 | 0.15 | 0.32 | 46.6 | 46.6 | 46.6 | 50 |
| 1737149400 | 46.45 | 0.46 | 1.00 | 45.83 | 46.63 | 45.83 | 112 |
| 1737062940 | 45.99 | -0.14 | -0.30 | 46 | 46 | 45.99 | 544 |
| 1736976540 | 46.13 | 0.96 | 2.13 | 45.89 | 46.13 | 45.81 | 105 |
| 1736890140 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 6 |
| 1736803740 | 45.17 | 0.02 | 0.04 | 44.73 | 45.21 | 44.73 | 1102 |
| 1736544540 | 45.15 | -0.34 | -0.75 | 45.16 | 45.16 | 45.15 | 2 |
| 1736458140 | 45.49 | 0.1 | 0.22 | 45.39 | 45.55 | 45.39 | 200 |
| 1736371740 | 45.39 | -0.54 | -1.18 | 45.15 | 45.49 | 45.15 | 30 |
| 1736285400 | 45.93 | 0.43 | 0.95 | 46.54 | 46.54 | 45.89 | 164 |
| 1736198940 | 45.5 | 0.4 | 0.89 | 45.1 | 45.5 | 45.1 | 125 |
| 1735939740 | 45.1 | -0.46 | -1.01 | 45.37 | 45.37 | 45.1 | 105 |
| 1735853400 | 45.56 | -0.06 | -0.13 | 45.12 | 47.8 | 45.1 | 34269 |
| 1735594200 | 45.62 | 0.14 | 0.31 | 45.67 | 45.67 | 45.62 | 7 |
| 1735334940 | 45.48 | -0.24 | -0.52 | 45.54 | 45.76 | 45.48 | 118 |
| 1735248540 | 45.72 | 0.01 | 0.02 | 45.7 | 45.72 | 45.54 | 1984 |
| 1734989340 | 45.71 | 0.01 | 0.02 | 45.68 | 45.71 | 45.13 | 58 |
| 1734730200 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.66 | 204 |
| 1734643800 | 45.7 | -0.05 | -0.11 | 45.74 | 45.74 | 45.7 | 511 |
| 1734557400 | 45.75 | -1.45 | -3.07 | 46.4 | 46.4 | 45.3 | 504 |
| 1734470940 | 47.2 | 0.2 | 0.43 | 46.79 | 47.2 | 46.79 | 884 |
| 1734384540 | 47 | -0.49 | -1.03 | 48.1 | 48.1 | 47 | 454 |
| 1734125340 | 47.49 | -0.39 | -0.81 | 47.69 | 47.69 | 47.49 | 5 |
| 1734039000 | 47.88 | -1.59 | -3.21 | 48.12 | 48.12 | 47.88 | 203 |
| 1733952540 | 49.47 | 0.92 | 1.89 | 48.57 | 49.47 | 48.29 | 1552 |
| 1733866140 | 48.55 | 0.25 | 0.52 | 48.2 | 48.57 | 48.2 | 26 |
| 1733779740 | 48.3 | 0.45 | 0.94 | 48.89 | 48.89 | 48.19 | 1397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
