BB ETF S&P Dividendos Brasil Fundo de Indice Historical Data - BBSD11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.1	-1.05363984674	104.4	105.12	102.68	106	103.57386792	FU
4	4.5	4.55465587045	98.8	105.12	97.36	94	101.89389262	FU
12	-3.98	-3.70991797166	107.28	109.97	97.36	114	103.40410418	FU
26	-1	-0.958772770853	104.3	113.45	97.36	109	106.25399164	FU
52	-3.38	-3.16835395576	106.68	113.45	97.36	196	104.93163939	FU
156	16.6	19.1464821223	86.7	113.45	78.01	590	92.33908141	FU
260	8.43	8.88584378623	94.87	113.45	55.68	1971	84.42914253	FU

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738963800	103.3	-0.77	-0.74	105.12	105.12	103.3	4
1738877340	104.07	0.54	0.52	103.53	104.25	103.46	18
1738790940	103.53	0.63	0.61	102.9	103.53	102.68	76
1738704600	102.9	-0.6	-0.58	102.9	102.9	102.9	17
1738618200	103.5	-0.09	-0.09	103.63	103.63	103.49	10
1738358940	103.59	-0.89	-0.85	104.4	104.89	103.59	409
1738272540	104.48	2.42	2.37	100.77	104.48	100.77	89
1738186200	102.06	-0.36	-0.35	103.45	103.45	102.06	28
1738099740	102.42	0.33	0.32	102.42	102.42	102.42	10
1738013340	102.09	1.46	1.45	100.63	102.09	100.63	208
1737754200	100.63	0.46	0.46	100.6	100.87	100.35	56
1737667740	100.17	-0.9	-0.89	100.62	100.63	100.17	6
1737581400	101.07	-0.16	-0.16	102.25	102.25	101	461
1737495000	101.23	0.28	0.28	99.07	101.23	99.07	270
1737408600	100.95	0.19	0.19	101.77	101.77	100.09	302
1737149400	100.76	1.44	1.45	100.72	100.76	100.56	111
1737062940	99.32	-0.32	-0.32	99.61	99.71	99.32	3
1736976540	99.64	1.21	1.23	97.36	99.68	97.36	101
1736890140	98.43	0.4	0.41	98.24	98.51	98.24	27
1736803740	98.03	-0.39	-0.40	98.42	98.88	98.03	20
1736544540	98.42	-1.07	-1.08	98.8	98.82	98.42	27
1736458140	99.49	0.2	0.20	98.81	99.52	98.81	700
1736371740	99.29	-1.34	-1.33	100.13	100.13	99.29	46
1736285400	100.63	-0.05	-0.05	100.68	101	100.53	282
1736198940	100.68	1.79	1.81	98.9	100.68	98.9	214
1735939740	98.89	-1.54	-1.53	98.42	100.45	98.42	106
1735853400	100.43	-0.34	-0.34	98.8	100.77	98.8	41
1735594200	100.77	-0.44	-0.43	101.07	101.39	100.56	177
1735334940	101.21	-0.04	-0.04	102.27	102.27	101.21	156
1735248540	101.25	-0.53	-0.52	102.8	102.8	100.8	124
1734989340	101.78	-1.56	-1.51	103.1	103.1	101.78	61
1734730200	103.34	0.4	0.39	101.99	104.25	100.25	57
1734643800	102.94	-0.22	-0.21	102.88	102.94	102.88	44
1734557400	103.16	-2.64	-2.50	103.68	105	103.16	51
1734470940	105.8	0.37	0.35	103.32	106.16	103.32	293
1734384540	105.43	-0.9	-0.85	106.33	106.33	105.08	84
1734125340	106.33	-0.39	-0.37	106.72	107.07	106.23	267
1734039000	106.72	-1.7	-1.57	108.56	108.56	106.72	127
1733952540	108.42	-0.46	-0.42	108.89	109.17	108.42	16
1733866140	108.88	0.34	0.31	107.28	109.33	107.28	130
1733779740	108.54	1.3	1.21	108.36	108.78	108.32	86
1733520600	107.24	-1.48	-1.36	107.98	108.39	107.24	52
1733434200	108.72	0.94	0.87	108.86	108.9	107.62	302
1733347800	107.78	-0.09	-0.08	108	108.79	107.78	77
1733261340	107.87	0.29	0.27	107.65	107.93	107.15	35
1733174940	107.58	0.18	0.17	106.99	107.81	105.3	100
1732915740	107.4	0	0.00	107.4	107.4	106.29	63
1732829400	107.4	-1.64	-1.50	108.25	108.25	107.4	47
1732743000	109.04	-0.38	-0.35	109.45	109.97	108.76	77
1732656600	109.42	0.75	0.69	107.5	109.42	107.5	2
1732570140	108.67	0.61	0.56	108.06	108.67	107.61	54
1732310940	108.06	1.03	0.96	107.6	108.06	106.86	206
1732224600	107.03	-0.77	-0.71	105.64	107.7	105.64	29
1732051800	107.8	0.45	0.42	106.5	107.8	106.5	43
1731965340	107.35	0.07	0.07	107.28	109.7	107.28	91
1731619800	107.28	0.8	0.75	107.27	107.53	107.07	117
1731533400	106.48	-0.09	-0.08	106.8	106.8	105.79	43
1731446940	106.57	-0.93	-0.87	107.01	107.38	106.56	182
1731360540	107.5	0.4	0.37	108.15	109.2	105.87	116
1731101400	107.1	-2.46	-2.25	108.61	108.61	107.1	86

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

BB ETF S&P Dividendos Brasil Fundo de Indice (BBSD11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

BB ETF S&P Dividendos Brasil Fundo de Indice (BBSD11) Historical

BB ETF S&P Dividendos Brasil Fundo de Indice (BBSD11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free