BB ETF IBOV (BBOV11)
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 | 2.4 | 3.87659505734 | 61.91 | 64.31 | 61.77 | 498748 | 63.78441789 | FU |
| 4 | 1.31 | 2.07936507937 | 63 | 64.31 | 61.74 | 322766 | 63.02963052 | FU |
| 12 | -4.27 | -6.2263050452 | 68.58 | 68.71 | 61.74 | 355778 | 65.74202138 | FU |
| 26 | -1.1 | -1.68170004586 | 65.41 | 71.85 | 61.74 | 564474 | 68.24471481 | FU |
| 52 | -2.06 | -3.10381196324 | 66.37 | 71.85 | 61.21 | 326708 | 67.79912626 | FU |
| 156 | 8.21 | 14.6345811052 | 56.1 | 71.85 | 49.09 | 193143 | 63.46647707 | FU |
| 260 | 13.51 | 26.594488189 | 50.8 | 71.85 | 48 | 187109 | 61.51655204 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 64.31 | 0.11 | 0.17 | 63.79 | 64.31 | 63.79 | 19676 |
| 1737408600 | 64.2 | 0.37 | 0.58 | 63.83 | 64.2 | 63.61 | 1304864 |
| 1737149400 | 63.83 | 0.5 | 0.79 | 63.69 | 63.9 | 63.13 | 24562 |
| 1737062940 | 63.33 | -0.49 | -0.77 | 64 | 64 | 63.09 | 1135169 |
| 1736976540 | 63.82 | 1.67 | 2.69 | 62.7 | 64.069999 | 62.7 | 12025 |
| 1736890140 | 62.15 | 0.03 | 0.05 | 61.91 | 62.28 | 61.77 | 17122 |
| 1736803740 | 62.12 | 0.13 | 0.21 | 62.09 | 62.28 | 61.92 | 1254094 |
| 1736544540 | 61.99 | -0.56 | -0.90 | 61.93 | 62.51 | 61.93 | 70149 |
| 1736458140 | 62.55 | 0.09 | 0.14 | 62.32 | 62.75 | 62.32 | 530005 |
| 1736371740 | 62.46 | -0.71 | -1.12 | 63.12 | 63.12 | 62.3 | 441689 |
| 1736285400 | 63.17 | 0.45 | 0.72 | 62.86 | 63.46 | 62.86 | 18784 |
| 1736198940 | 62.72 | 0.82 | 1.32 | 62.52 | 62.85 | 62.35 | 19968 |
| 1735939740 | 61.9 | -0.8 | -1.28 | 62.5 | 62.58 | 61.74 | 3495 |
| 1735853400 | 62.7 | -0.08 | -0.13 | 62.78 | 62.91 | 62.19 | 76992 |
| 1735594200 | 62.78 | 0.18 | 0.29 | 62.74 | 63 | 62.16 | 16977 |
| 1735334940 | 62.6 | 0.53 | 0.85 | 62.41 | 63.36 | 62.41 | 194519 |
| 1735248540 | 62.07 | -1.01 | -1.60 | 63 | 63.39 | 62.05 | 43835 |
| 1734989340 | 63.08 | -0.65 | -1.02 | 63.69 | 63.69 | 62.88 | 22492 |
| 1734730200 | 63.73 | 0.73 | 1.16 | 63.1 | 63.73 | 63.01 | 89678 |
| 1734643800 | 63 | -0.07 | -0.11 | 63.06 | 63.35 | 62.94 | 45355 |
| 1734557400 | 63.07 | -1.71 | -2.64 | 65.54 | 65.54 | 62.87 | 19879 |
| 1734470940 | 64.78 | 0.31 | 0.48 | 63.97 | 65.14 | 63.97 | 43593 |
| 1734384540 | 64.47 | -0.32 | -0.49 | 65.44 | 65.44 | 64.3 | 104870 |
| 1734125340 | 64.79 | -0.71 | -1.08 | 65.5 | 65.599999 | 64.79 | 270084 |
| 1734039000 | 65.5 | -1.82 | -2.70 | 66.239999 | 66.739999 | 65.5 | 548158 |
| 1733952540 | 67.32 | 0.63 | 0.94 | 66.34 | 68.71 | 66.31 | 649319 |
| 1733866140 | 66.69 | 0.34 | 0.51 | 66.4 | 66.819999 | 66.4 | 608 |
| 1733779740 | 66.349999 | 0.9 | 1.38 | 65.459999 | 66.36 | 65.459999 | 8046 |
| 1733520600 | 65.45 | -0.97 | -1.46 | 66.319999 | 66.45 | 65.45 | 1076313 |
| 1733434200 | 66.42 | 0.52 | 0.79 | 66.01 | 66.64 | 66.01 | 46423 |
| 1733347800 | 65.9 | 0.14 | 0.21 | 65.989999 | 65.989999 | 65.64 | 780918 |
| 1733261340 | 65.76 | 0.43 | 0.66 | 65.269999 | 65.9 | 65.269999 | 49811 |
| 1733174940 | 65.33 | -0.22 | -0.34 | 64.519999 | 65.379999 | 64.519999 | 10265 |
| 1732915740 | 65.55 | 0.73 | 1.13 | 65.29 | 65.56 | 64.56 | 172218 |
| 1732829400 | 64.819999 | -1.73 | -2.60 | 66.55 | 66.58 | 64.78 | 164652 |
| 1732743000 | 66.55 | -1.15 | -1.70 | 67.66 | 67.69 | 66.5 | 1243610 |
| 1732656600 | 67.7 | 0.45 | 0.67 | 67.25 | 67.8 | 67.24 | 26382 |
| 1732570140 | 67.25 | -0.05 | -0.07 | 67.27 | 67.45 | 66.83 | 6939 |
| 1732310940 | 67.3 | 1.03 | 1.55 | 66.5 | 67.3 | 66.28 | 35549 |
| 1732224600 | 66.269999 | -0.33 | -0.50 | 66.56 | 66.56 | 65.92 | 12519 |
| 1732051800 | 66.599999 | 0 | 0.00 | 66.569999 | 66.9 | 66.5 | 858183 |
| 1731965340 | 66.599999 | 0.14 | 0.21 | 66.33 | 66.73 | 66.23 | 24971 |
| 1731619800 | 66.459999 | -0.1 | -0.15 | 66.56 | 66.8 | 66.33 | 9587 |
| 1731533400 | 66.56 | 0.1 | 0.15 | 66.43 | 66.7 | 66.06 | 860477 |
| 1731446940 | 66.459999 | -0.12 | -0.18 | 66.7 | 66.7 | 66.36 | 14610 |
| 1731360540 | 66.58 | 0.06 | 0.09 | 66.519999 | 66.58 | 66.269999 | 36280 |
| 1731101400 | 66.519999 | -0.83 | -1.23 | 66.319999 | 67.27 | 66.099999 | 1644120 |
| 1731014940 | 67.35 | -0.54 | -0.80 | 66.92 | 68.38 | 66.92 | 1350648 |
| 1730928600 | 67.89 | -0.03 | -0.04 | 67.2 | 67.99 | 67.08 | 24086 |
| 1730842200 | 67.92 | 0.12 | 0.18 | 67.76 | 67.96 | 67.52 | 1173050 |
| 1730755800 | 67.8 | 0.17 | 0.25 | 67.45 | 67.87 | 67.31 | 617074 |
| 1730496600 | 67.63 | -0.02 | -0.03 | 67.62 | 67.63 | 66.67 | 848191 |
| 1730410200 | 67.65 | -0.25 | -0.37 | 67.88 | 68 | 67.57 | 65128 |
| 1730323800 | 67.9 | -0.25 | -0.37 | 68.69 | 68.69 | 67.9 | 67477 |
| 1730237340 | 68.15 | -0.25 | -0.37 | 68.58 | 68.61 | 68.04 | 1026178 |
| 1730151000 | 68.4 | 0.79 | 1.17 | 68.25 | 68.4 | 67.62 | 412743 |
| 1729891800 | 67.61 | -0.18 | -0.27 | 67.87 | 67.92 | 67.6 | 5093 |
| 1729805400 | 67.79 | 0.43 | 0.64 | 67.3 | 67.79 | 67.099999 | 14956 |
| 1729719000 | 67.36 | -0.39 | -0.58 | 67.16 | 67.38 | 66.87 | 1655921 |
| 1729632600 | 67.75 | 0.03 | 0.04 | 67.59 | 68.01 | 67.2 | 428262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
