B3 SA - Brasil Bolsa Balcao (B3SA3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.19801980198 | 10.1 | 10.62 | 9.97 | 100137300 | 10.23556501 | CS |
| 4 | 0.11 | 1.0989010989 | 10.01 | 10.62 | 8.99 | 74687874 | 9.92447756 | CS |
| 12 | -1.24 | -10.9154929577 | 11.36 | 11.42 | 8.99 | 57868019 | 10.34584064 | CS |
| 26 | -0.18 | -1.74757281553 | 10.3 | 13.02 | 8.99 | 47278559 | 10.90494235 | CS |
| 52 | -4.54 | -30.968622101 | 14.66 | 14.95 | 8.99 | 44243200 | 11.45220882 | CS |
| 156 | -1.83 | -15.3138075314 | 11.95 | 16.33 | 8.99 | 42954975 | 12.31636462 | CS |
| 260 | -5.37380036 | -34.6835523573 | 15.49380036 | 23.24070054 | 8.99 | 34806569 | 13.16712515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 10.12 | 0 | 0.00 | 10.12 | 10.29 | 10 | 67956300 |
| 1734384540 | 10.12 | -0.1 | -0.98 | 10.29 | 10.5 | 10.1 | 89670800 |
| 1734125340 | 10.22 | -0.06 | -0.58 | 10.25 | 10.47 | 10.17 | 149191600 |
| 1734039000 | 10.28 | -0.11 | -1.06 | 10.26 | 10.35 | 10.1 | 97737700 |
| 1733952540 | 10.39 | 0.23 | 2.26 | 10.15 | 10.62 | 10.04 | 90179100 |
| 1733866140 | 10.16 | 0.16 | 1.60 | 10.1 | 10.16 | 9.97 | 73907300 |
| 1733779740 | 10 | 0.07 | 0.70 | 9.92 | 10.11 | 9.9 | 59942400 |
| 1733520600 | 9.93 | 0.15 | 1.53 | 9.89 | 10.2 | 9.8 | 128233000 |
| 1733434200 | 9.78 | 0.21 | 2.19 | 9.71 | 9.85 | 9.67 | 54294600 |
| 1733347800 | 9.57 | 0.11 | 1.16 | 9.41 | 9.64 | 9.4 | 35039100 |
| 1733261340 | 9.46 | 0.09 | 0.96 | 9.4 | 9.49 | 9.31 | 39449100 |
| 1733174940 | 9.3699999 | 0.11 | 1.19 | 9.2 | 9.42 | 9.14 | 78340300 |
| 1732915740 | 9.26 | 0.11 | 1.20 | 9.2 | 9.34 | 8.99 | 81893900 |
| 1732829400 | 9.15 | -0.61 | -6.25 | 9.77 | 9.82 | 9.15 | 65340600 |
| 1732743000 | 9.76 | -0.42 | -4.13 | 10.13 | 10.19 | 9.76 | 57603000 |
| 1732656600 | 10.18 | 0.04 | 0.39 | 10.19 | 10.25 | 10.03 | 52418300 |
| 1732570140 | 10.14 | 0.12 | 1.20 | 10.04 | 10.19 | 9.97 | 85622700 |
| 1732310940 | 10.02 | 0.2 | 2.04 | 9.96 | 10.02 | 9.83 | 59121500 |
| 1732224600 | 9.82 | -0.2 | -2.00 | 9.89 | 9.92 | 9.8 | 67659300 |
| 1732051800 | 10.02 | 0.02 | 0.20 | 10.01 | 10.09 | 9.97 | 53425300 |
| 1731965340 | 10 | -0.27 | -2.63 | 10.13 | 10.18 | 9.94 | 88368100 |
| 1731619800 | 10.27 | 0.04 | 0.39 | 10.19 | 10.32 | 10.08 | 86410000 |
| 1731533400 | 10.23 | -0.08 | -0.78 | 10.33 | 10.36 | 10.08 | 73712300 |
| 1731446940 | 10.31 | 0.15 | 1.48 | 10.15 | 10.35 | 10.07 | 55851700 |
| 1731360540 | 10.16 | -0.15 | -1.45 | 10.25 | 10.27 | 10.07 | 66093200 |
| 1731101400 | 10.31 | -0.4 | -3.73 | 10.48 | 10.55 | 10.21 | 58628700 |
| 1731014940 | 10.71 | 0.06 | 0.56 | 10.6 | 11.01 | 10.49 | 55293600 |
| 1730928600 | 10.65 | -0.32 | -2.92 | 10.71 | 10.76 | 10.53 | 37995800 |
| 1730842200 | 10.97 | 0.11 | 1.01 | 10.72 | 10.98 | 10.62 | 28896400 |
| 1730755800 | 10.86 | 0.46 | 4.42 | 10.53 | 10.88 | 10.51 | 39785000 |
| 1730496600 | 10.4 | -0.2 | -1.89 | 10.65 | 10.65 | 10.33 | 33108200 |
| 1730410200 | 10.6 | -0.18 | -1.67 | 10.74 | 10.75 | 10.57 | 28040700 |
| 1730323800 | 10.78 | -0.02 | -0.19 | 10.85 | 10.87 | 10.72 | 26525100 |
| 1730237340 | 10.8 | -0.1 | -0.92 | 10.88 | 10.92 | 10.77 | 26224300 |
| 1730151000 | 10.9 | 0.18 | 1.68 | 10.78 | 10.95 | 10.77 | 29177400 |
| 1729891800 | 10.72 | -0.06 | -0.56 | 10.75 | 10.8 | 10.63 | 26409700 |
| 1729805400 | 10.78 | 0.16 | 1.51 | 10.62 | 10.79 | 10.51 | 33976900 |
| 1729719000 | 10.62 | 0 | 0.00 | 10.52 | 10.63 | 10.46 | 39672200 |
| 1729632600 | 10.62 | -0.23 | -2.12 | 10.74 | 10.81 | 10.55 | 29280100 |
| 1729546140 | 10.85 | 0.22 | 2.07 | 10.67 | 10.85 | 10.67 | 26573400 |
| 1729287000 | 10.63 | -0.11 | -1.02 | 10.78 | 10.82 | 10.59 | 30996500 |
| 1729200540 | 10.74 | -0.2 | -1.83 | 10.84 | 10.88 | 10.63 | 23144600 |
| 1729114140 | 10.94 | 0.11 | 1.02 | 10.85 | 11.01 | 10.75 | 41229600 |
| 1729027740 | 10.83 | -0.07 | -0.64 | 10.9 | 11 | 10.79 | 30190900 |
| 1728941340 | 10.9 | 0.2 | 1.87 | 10.69 | 10.98 | 10.66 | 35842400 |
| 1728682200 | 10.7 | -0.02 | -0.19 | 10.72 | 10.75 | 10.54 | 25477300 |
| 1728595740 | 10.72 | 0.02 | 0.19 | 10.71 | 10.83 | 10.7 | 37688000 |
| 1728509400 | 10.7 | 0.03 | 0.28 | 10.61 | 10.74 | 10.58 | 45885500 |
| 1728422940 | 10.67 | 0.15 | 1.43 | 10.49 | 10.78 | 10.39 | 46472500 |
| 1728336600 | 10.52 | -0.22 | -2.05 | 10.8 | 10.81 | 10.46 | 50206500 |
| 1728077400 | 10.74 | 0.04 | 0.37 | 10.7 | 10.76 | 10.65 | 42986300 |
| 1727991000 | 10.7 | -0.24 | -2.19 | 10.79 | 10.84 | 10.67 | 41862300 |
| 1727904540 | 10.94 | 0.19 | 1.77 | 10.9 | 10.98 | 10.78 | 61915000 |
| 1727818200 | 10.75 | 0.03 | 0.28 | 10.86 | 10.93 | 10.71 | 38461000 |
| 1727731800 | 10.72 | -0.01 | -0.09 | 10.68 | 10.8 | 10.59 | 60818900 |
| 1727472600 | 10.73 | -0.11 | -1.01 | 10.84 | 10.95 | 10.68 | 64572300 |
| 1727386140 | 10.84 | 0.04 | 0.37 | 10.86 | 10.97 | 10.76 | 167045000 |
| 1727299740 | 10.8 | -0.45 | -4.00 | 11.18 | 11.25 | 10.73 | 117789700 |
| 1727213400 | 11.25 | 0.03 | 0.27 | 11.36 | 11.42 | 11.17 | 84668400 |
| 1727127000 | 11.22 | -0.36 | -3.11 | 11.55 | 11.55 | 11.19 | 58351600 |
| 1726867800 | 11.58 | -0.4 | -3.34 | 12 | 12.06 | 11.55 | 55522900 |
| 1726781400 | 11.98 | -0.15 | -1.24 | 12.22 | 12.26 | 11.98 | 51974800 |
| 1726695000 | 12.13 | -0.16 | -1.30 | 12.18 | 12.38 | 12.07 | 42174200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
