BB ETF S&P Dividendos Brasil Fundo de Indice (BBSD11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -1.20716872504 | 107.69 | 108.52 | 105.98 | 64 | 107.90100313 | FU |
| 4 | 2.39 | 2.29807692308 | 104 | 110.27 | 104 | 156 | 107.15585554 | FU |
| 12 | -1.39 | -1.28966413064 | 107.78 | 110.27 | 100.2 | 414 | 103.51959459 | FU |
| 26 | -0.06 | -0.0563644903711 | 106.45 | 110.27 | 100.2 | 280 | 104.39496362 | FU |
| 52 | 6.4 | 6.40064006401 | 99.99 | 110.3 | 92.4 | 282 | 101.46362879 | FU |
| 156 | 16.78 | 18.725588662 | 89.61 | 110.3 | 78.01 | 1084 | 88.22324347 | FU |
| 260 | 23.28 | 28.0110696667 | 83.11 | 110.3 | 55.68 | 2357 | 84.63792755 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 106.39 | -0.41 | -0.38 | 107.7 | 107.7 | 106.37 | 24 |
| 1722029400 | 106.8 | 0.41 | 0.39 | 106.31 | 106.8 | 106.04 | 33 |
| 1721943000 | 106.39 | -0.37 | -0.35 | 105.98 | 106.39 | 105.98 | 46 |
| 1721856600 | 106.76 | -0.32 | -0.30 | 107.08 | 107.08 | 106.76 | 3 |
| 1721770140 | 107.08 | -1.44 | -1.33 | 108.52 | 108.52 | 107.05 | 26 |
| 1721683800 | 108.52 | 0.77 | 0.71 | 107.69 | 108.52 | 107.69 | 211 |
| 1721424600 | 107.75 | -0.6 | -0.55 | 106.4 | 107.98 | 106.4 | 188 |
| 1721338200 | 108.35 | -1.65 | -1.50 | 110.27 | 110.27 | 108.35 | 23 |
| 1721251800 | 110 | 1 | 0.92 | 109 | 110 | 109 | 54 |
| 1721165340 | 109 | 0.14 | 0.13 | 109 | 109 | 108.5 | 175 |
| 1721079000 | 108.86 | 0.58 | 0.54 | 109 | 109 | 108.64 | 34 |
| 1720819800 | 108.28 | -0.02 | -0.02 | 109 | 109 | 108.06 | 428 |
| 1720733400 | 108.3 | 0.85 | 0.79 | 107.67 | 108.3 | 107.67 | 38 |
| 1720647000 | 107.45 | 0.23 | 0.21 | 107.45 | 107.5 | 107.37 | 73 |
| 1720560540 | 107.22 | 0.38 | 0.36 | 106.84 | 107.37 | 106.84 | 15 |
| 1720474200 | 106.84 | -0.1 | -0.09 | 107.16 | 107.16 | 106.4 | 31 |
| 1720215000 | 106.94 | 2.07 | 1.97 | 105.09 | 106.96 | 104.6 | 379 |
| 1720128540 | 104.87 | -1.39 | -1.31 | 106 | 106 | 104.87 | 51 |
| 1720042200 | 106.26 | 1.18 | 1.12 | 105.59 | 107.7 | 105.59 | 1242 |
| 1719955800 | 105.08 | 0.08 | 0.08 | 105.21 | 105.51 | 104.97 | 35 |
| 1719869400 | 105 | -0.32 | -0.30 | 104 | 105.5 | 104 | 30 |
| 1719610200 | 105.32 | 1.04 | 1.00 | 103.01 | 105.37 | 103.01 | 23 |
| 1719523800 | 104.28 | 0.07 | 0.07 | 104.21 | 104.33 | 104.21 | 26 |
| 1719437400 | 104.21 | -0.09 | -0.09 | 103.74 | 104.25 | 103.74 | 12 |
| 1719351000 | 104.3 | 1.21 | 1.17 | 103.09 | 104.62 | 103.09 | 9201 |
| 1719264600 | 103.09 | 0 | 0.00 | 103.09 | 103.09 | 103.09 | 1 |
| 1719005400 | 103.09 | 0.15 | 0.15 | 103 | 103.09 | 103 | 2 |
| 1718918940 | 102.94 | 2.74 | 2.73 | 103.02 | 103.02 | 102.94 | 6 |
| 1718832540 | 100.2 | -2.05 | -2.00 | 100.2 | 100.2 | 100.2 | 3 |
| 1718746200 | 102.25 | 0.8 | 0.79 | 101.45 | 102.28 | 101.45 | 69 |
| 1718659800 | 101.45 | -0.24 | -0.24 | 101.57 | 101.57 | 101.14 | 9230 |
| 1718400600 | 101.69 | -0.41 | -0.40 | 101.28 | 101.69 | 101.28 | 23 |
| 1718314200 | 102.1 | 0.04 | 0.04 | 102.08 | 102.1 | 102.08 | 1105 |
| 1718227800 | 102.06 | -1.09 | -1.06 | 103.36 | 103.36 | 101.93 | 109 |
| 1718141400 | 103.15 | 0.55 | 0.54 | 102.6 | 103.28 | 102.6 | 65 |
| 1718055000 | 102.6 | -0.16 | -0.16 | 101.4 | 102.97 | 101.4 | 81 |
| 1717795800 | 102.76 | -1.6 | -1.53 | 103.77 | 103.77 | 102.49 | 18 |
| 1717709400 | 104.36 | 0.23 | 0.22 | 102.04 | 104.64 | 102.04 | 116 |
| 1717622940 | 104.13 | -0.08 | -0.08 | 104.25 | 104.25 | 104.13 | 52 |
| 1717536600 | 104.21 | -0.45 | -0.43 | 104.87 | 104.87 | 103.97 | 83 |
| 1717450200 | 104.66 | -0.09 | -0.09 | 104.29 | 104.66 | 104.21 | 29 |
| 1717191000 | 104.75 | -0.43 | -0.41 | 105.4 | 107 | 104.64 | 12 |
| 1717018140 | 105.18 | -1.54 | -1.44 | 106.94 | 106.94 | 104.9 | 60 |
| 1716931740 | 106.72 | 0.7 | 0.66 | 106.72 | 106.72 | 106.71 | 7 |
| 1716845340 | 106.02 | -0.26 | -0.24 | 106.19 | 106.19 | 106.02 | 8 |
| 1716586200 | 106.28 | 0.1 | 0.09 | 106.18 | 106.84 | 106.18 | 35 |
| 1716499800 | 106.18 | -0.93 | -0.87 | 106.52 | 106.52 | 106.18 | 16 |
| 1716413340 | 107.11 | -0.39 | -0.36 | 107.68 | 107.68 | 107.11 | 20 |
| 1716327000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1716240600 | 107.5 | 0.36 | 0.34 | 107.36 | 108.02 | 107.12 | 242 |
| 1715981400 | 107.14 | -0.1 | -0.09 | 107.24 | 107.39 | 107.14 | 13 |
| 1715895000 | 107.24 | 0.13 | 0.12 | 107.7 | 107.7 | 107.24 | 11 |
| 1715808600 | 107.11 | -0.52 | -0.48 | 106.74 | 107.11 | 106.73 | 7 |
| 1715722200 | 107.63 | 0.38 | 0.35 | 107.75 | 107.75 | 107.63 | 8 |
| 1715635800 | 107.25 | 0.43 | 0.40 | 107.05 | 107.25 | 107 | 8 |
| 1715376600 | 106.82 | -0.3 | -0.28 | 107.12 | 107.12 | 106.82 | 16 |
| 1715290140 | 107.12 | 0.01 | 0.01 | 107.12 | 107.12 | 107.12 | 2 |
| 1715203800 | 107.11 | -0.45 | -0.42 | 105.4 | 107.11 | 105.4 | 111 |
| 1715117400 | 107.56 | -0.1 | -0.09 | 107.76 | 107.76 | 107.56 | 65 |
| 1715031000 | 107.66 | 0.23 | 0.21 | 107.78 | 107.93 | 107.66 | 15 |
| 1714771800 | 107.43 | 1.34 | 1.26 | 107.5 | 107.5 | 107.43 | 3 |
| 1714685400 | 106.09 | 1.27 | 1.21 | 105.03 | 106.09 | 105.03 | 598 |
| 1714512600 | 104.82 | -0.18 | -0.17 | 105 | 105 | 104.82 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
