Bradesco IMAB5 Fundo de Indice (B5MB11)
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 | 1.24 | 1.10379205982 | 112.34 | 114 | 111.76 | 26981 | 112.39008071 | FU |
| 4 | 3.13 | 2.83386147578 | 110.45 | 114.07 | 109.93 | 14042 | 112.42192651 | FU |
| 12 | 1.58 | 1.41071428571 | 112 | 114.07 | 108.44 | 18219 | 111.31286261 | FU |
| 26 | -7.77 | -6.40296662546 | 121.35 | 121.35 | 108.44 | 23905 | 115.63700869 | FU |
| 52 | -6.41 | -5.34211184265 | 119.99 | 123.07 | 108.44 | 24965 | 116.62612362 | FU |
| 156 | 17.01 | 17.61416589 | 96.57 | 124.15 | 96.57 | 14161 | 114.28587917 | FU |
| 260 | 17.15 | 17.7849217049 | 96.43 | 124.15 | 85.39 | 11689 | 110.35717371 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 112.55 | 0.24 | 0.21 | 113.31 | 114 | 112.44 | 2905 |
| 1741382940 | 112.31 | 0.17 | 0.15 | 112.36 | 113.15 | 112.31 | 33623 |
| 1741296540 | 112.14 | -0.29 | -0.26 | 113.1 | 113.1 | 111.76 | 2145 |
| 1741210140 | 112.43 | 1.17 | 1.05 | 112.34 | 112.43 | 112.34 | 69250 |
| 1740778200 | 111.26 | -0.59 | -0.53 | 111.85 | 111.87 | 111.07 | 2102 |
| 1740691740 | 111.85 | -0.15 | -0.13 | 112.48 | 112.48 | 111.85 | 1119 |
| 1740605400 | 112 | -0.59 | -0.52 | 112.55 | 112.74 | 112 | 49126 |
| 1740519000 | 112.59 | 0.15 | 0.13 | 112.18 | 113 | 112.18 | 553 |
| 1740432540 | 112.44 | -0.71 | -0.63 | 113.15 | 113.15 | 112.44 | 617 |
| 1740173400 | 113.15 | 0.03 | 0.03 | 114.07 | 114.07 | 113.15 | 560 |
| 1740087000 | 113.12 | 0.31 | 0.27 | 113.14 | 113.14 | 112.68 | 28562 |
| 1740000540 | 112.81 | 0.06 | 0.05 | 113.1 | 113.1 | 112.81 | 4042 |
| 1739914140 | 112.75 | 0.27 | 0.24 | 113.48 | 113.48 | 112.75 | 24030 |
| 1739827800 | 112.48 | 0 | 0.00 | 113.61 | 114.07 | 112.48 | 29570 |
| 1739568600 | 112.48 | 1.15 | 1.03 | 110.33 | 112.48 | 109.93 | 1241 |
| 1739482140 | 111.33 | 0.41 | 0.37 | 111 | 111.33 | 111 | 706 |
| 1739395740 | 110.92 | -0.17 | -0.15 | 110.1 | 111.22 | 110.1 | 1194 |
| 1739309400 | 111.09 | 0.64 | 0.58 | 110.45 | 111.42 | 110.45 | 1412 |
| 1739222940 | 110.45 | -0.04 | -0.04 | 110.32 | 111.03 | 110.32 | 3751 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
