Bradesco IMAB5 Fundo de Indice (B5MB11)
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 | -0.64 | -0.575902096644 | 111.13 | 113 | 109.92 | 5684 | 110.66394265 | FU |
| 4 | -1.04 | -0.932484533309 | 111.53 | 113 | 109.01 | 29253 | 110.90919156 | FU |
| 12 | -5.71 | -4.91394148021 | 116.2 | 118.87 | 108.44 | 17416 | 112.435905 | FU |
| 26 | -10.1 | -8.37548718799 | 120.59 | 123.07 | 108.44 | 23574 | 116.64295668 | FU |
| 52 | -9.48 | -7.90197549387 | 119.97 | 123.07 | 108.44 | 23693 | 116.85563405 | FU |
| 156 | 12.99 | 13.3230769231 | 97.5 | 124.15 | 96.57 | 13982 | 114.32966058 | FU |
| 260 | 6.67 | 6.42458100559 | 103.82 | 124.15 | 85.39 | 11654 | 110.15386284 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 110.49 | 0.15 | 0.14 | 113 | 113 | 110.49 | 39394 |
| 1738877340 | 110.34 | 0.19 | 0.17 | 110.59 | 110.59 | 110.15 | 5476 |
| 1738790940 | 110.15 | -0.56 | -0.51 | 110.71 | 110.71 | 110.15 | 2742 |
| 1738704600 | 110.71 | -0.15 | -0.14 | 111.86 | 111.86 | 109.92 | 4436 |
| 1738618200 | 110.86 | 0.07 | 0.06 | 111.79 | 111.79 | 110.86 | 14163 |
| 1738358940 | 110.79 | -0.69 | -0.62 | 111.13 | 111.13 | 110.79 | 1603 |
| 1738272540 | 111.48 | 1.79 | 1.63 | 110.27 | 111.48 | 110.27 | 3054 |
| 1738186200 | 109.69 | -0.01 | -0.01 | 109.04 | 109.69 | 109.04 | 1382 |
| 1738099740 | 109.7 | 0.04 | 0.04 | 109.69 | 109.78 | 109.69 | 3720 |
| 1738013340 | 109.66 | 0 | 0.00 | 109.66 | 109.66 | 109.66 | 3710 |
| 1737754200 | 109.66 | 0.35 | 0.32 | 109.58 | 109.66 | 109.2 | 26914 |
| 1737667740 | 109.31 | -0.38 | -0.35 | 109.3 | 109.31 | 109.3 | 510 |
| 1737581400 | 109.69 | 0.68 | 0.62 | 109.71 | 109.83 | 109.69 | 4655 |
| 1737495000 | 109.01 | -0.59 | -0.54 | 109.26 | 109.27 | 109.01 | 14698 |
| 1737408600 | 109.6 | -0.42 | -0.38 | 110.42 | 110.51 | 109.6 | 747 |
| 1737149400 | 110.02 | -0.88 | -0.79 | 110.9 | 111.11 | 110.02 | 83016 |
| 1737062940 | 110.9 | -0.34 | -0.31 | 111.18 | 111.18 | 110.9 | 725 |
| 1736976540 | 111.24 | 0.15 | 0.14 | 111.59 | 111.88 | 111.24 | 91111 |
| 1736890140 | 111.09 | 0.24 | 0.22 | 110.35 | 111.12 | 110.35 | 1145 |
| 1736803740 | 110.85 | -0.46 | -0.41 | 111.81 | 111.81 | 110.85 | 509 |
| 1736544540 | 111.31 | 0.05 | 0.04 | 111.53 | 111.53 | 111.31 | 320739 |
| 1736458140 | 111.26 | 0.29 | 0.26 | 110.97 | 111.78 | 110.97 | 37153 |
| 1736371740 | 110.97 | 0.09 | 0.08 | 111.43 | 111.87 | 110.97 | 22003 |
| 1736285400 | 110.88 | -0.46 | -0.41 | 111.35 | 111.35 | 110.88 | 2833 |
| 1736198940 | 111.34 | 0.52 | 0.47 | 110.8 | 111.35 | 110.8 | 515 |
| 1735939740 | 110.82 | 0.11 | 0.10 | 110 | 110.82 | 110 | 3414 |
| 1735853400 | 110.71 | -0.48 | -0.43 | 111 | 111.67 | 110.4 | 6959 |
| 1735594200 | 111.19 | -0.29 | -0.26 | 111.14 | 111.19 | 110 | 1040 |
| 1735334940 | 111.48 | -0.86 | -0.77 | 112.08 | 112.08 | 111.34 | 1419 |
| 1735248540 | 112.34 | 0.13 | 0.12 | 111.97 | 112.34 | 111.53 | 845 |
| 1734989340 | 112.21 | -0.78 | -0.69 | 111.65 | 112.21 | 111.65 | 516 |
| 1734730200 | 112.99 | 0.92 | 0.82 | 113.15 | 113.15 | 111.94 | 522 |
| 1734643800 | 112.07 | 2.77 | 2.53 | 108.87 | 112.07 | 108.44 | 5230 |
| 1734557400 | 109.3 | -2.43 | -2.17 | 111.73 | 111.73 | 109.3 | 3540 |
| 1734470940 | 111.73 | -0.62 | -0.55 | 112 | 112.34 | 110.6 | 3338 |
| 1734384540 | 112.35 | -2.62 | -2.28 | 115.48 | 115.48 | 112.32 | 811 |
| 1734125340 | 114.97 | -1.36 | -1.17 | 116.22 | 116.22 | 114.97 | 1196 |
| 1734039000 | 116.33 | -0.9 | -0.77 | 117.2 | 117.2 | 116.22 | 107811 |
| 1733952540 | 117.23 | 2.3 | 2.00 | 115.65 | 117.23 | 115.55 | 6860 |
| 1733866140 | 114.93 | 1.21 | 1.06 | 114.93 | 114.93 | 114.93 | 500 |
| 1733779740 | 113.72 | -0.2 | -0.18 | 114.4 | 114.4 | 113.72 | 7037 |
| 1733520600 | 113.92 | -0.98 | -0.85 | 114.83 | 114.83 | 113.9 | 4059 |
| 1733434200 | 114.9 | -0.57 | -0.49 | 116.05 | 116.05 | 114.9 | 2835 |
| 1733347800 | 115.47 | 0.34 | 0.30 | 116.49 | 116.49 | 114.94 | 4107 |
| 1733261340 | 115.13 | -0.83 | -0.72 | 115.9 | 115.9 | 115.13 | 1007 |
| 1733174940 | 115.96 | 1.05 | 0.91 | 115 | 116 | 114.98 | 9713 |
| 1732915740 | 114.91 | -0.19 | -0.17 | 117.2 | 117.2 | 113.3 | 16344 |
| 1732829400 | 115.1 | -0.61 | -0.53 | 115.71 | 115.71 | 115.1 | 764 |
| 1732743000 | 115.71 | -1.5 | -1.28 | 116.85 | 117.21 | 115.3 | 12528 |
| 1732656600 | 117.21 | -0.23 | -0.20 | 117.4 | 117.4 | 117.2 | 705 |
| 1732570140 | 117.44 | 0.28 | 0.24 | 118.34 | 118.87 | 117.3 | 681 |
| 1732310940 | 117.16 | -0.54 | -0.46 | 117.7 | 117.7 | 116.92 | 61439 |
| 1732224600 | 117.7 | 1.28 | 1.10 | 117.1 | 117.7 | 116.52 | 1257 |
| 1732051800 | 116.42 | 0.55 | 0.47 | 116.54 | 116.66 | 116.11 | 6055 |
| 1731965340 | 115.87 | -0.33 | -0.28 | 116.2 | 116.2 | 115.6 | 20374 |
| 1731619800 | 116.2 | 0.07 | 0.06 | 117.1 | 117.1 | 116.2 | 512 |
| 1731533400 | 116.13 | -2.03 | -1.72 | 115.49 | 116.13 | 115.49 | 58851 |
| 1731446940 | 118.16 | 0.63 | 0.54 | 117.1 | 118.16 | 116.34 | 1042 |
| 1731360540 | 117.53 | -0.27 | -0.23 | 117.4 | 117.53 | 117.21 | 981 |
| 1731101400 | 117.8 | 0.62 | 0.53 | 117.26 | 117.8 | 116.9 | 6312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
