FIDC BB Votorantim Highland Infraestrutura (BBVH12)
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 | 0 | 0 | 1890 | 1890 | 1890 | 2 | 1890 | FU |
| 4 | 88.89 | 4.93528990456 | 1801.11 | 1890 | 1801.11 | 2 | 1848.74391304 | FU |
| 12 | 90 | 5 | 1800 | 1890 | 1800 | 2 | 1835.2846875 | FU |
| 26 | 390 | 26 | 1500 | 1890 | 1500 | 2 | 1825.12454545 | FU |
| 52 | 640 | 51.2 | 1250 | 1890 | 1200 | 25 | 1283.15443674 | FU |
| 156 | 1291 | 215.525876461 | 599 | 1890 | 351 | 41 | 777.6736619 | FU |
| 260 | 1390 | 278 | 500 | 1890 | 351 | 40 | 777.53687685 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778140 | 1890 | 0 | 0.00 | 1890 | 1890 | 1890 | 0 |
| 1740691740 | 1890 | 30 | 1.61 | 1890 | 1890 | 1890 | 2 |
| 1740605340 | 1860 | 0 | 0.00 | 1860 | 1860 | 1860 | 0 |
| 1740518940 | 1860 | 0 | 0.00 | 1860 | 1860 | 1860 | 0 |
| 1740432540 | 1860 | 0 | 0.00 | 1860 | 1860 | 1860 | 0 |
| 1740173340 | 1860 | 0 | 0.00 | 1860 | 1860 | 1860 | 0 |
| 1740086940 | 1860 | 0 | 0.00 | 1860 | 1860 | 1860 | 0 |
| 1740000540 | 1860 | 0 | 0.00 | 1860 | 1860 | 1860 | 0 |
| 1739914140 | 1860 | 10 | 0.54 | 1855 | 1860 | 1855 | 5 |
| 1739827800 | 1850 | 20 | 1.09 | 1850 | 1850 | 1850 | 1 |
| 1739568540 | 1830 | 0 | 0.00 | 1830 | 1830 | 1830 | 0 |
| 1739482140 | 1830 | -20 | -1.08 | 1830 | 1830 | 1830 | 1 |
| 1739395740 | 1850 | 30 | 1.65 | 1825 | 1850 | 1825 | 3 |
| 1739309340 | 1820 | 0 | 0.00 | 1820 | 1820 | 1820 | 0 |
| 1739222940 | 1820 | -30 | -1.62 | 1820 | 1820 | 1820 | 1 |
| 1738963800 | 1850 | 30 | 1.65 | 1850 | 1850 | 1850 | 1 |
| 1738877340 | 1820 | -30 | -1.62 | 1820 | 1820 | 1820 | 2 |
| 1738790940 | 1850 | 0 | 0.00 | 1850 | 1850 | 1850 | 1 |
| 1738704600 | 1850 | 0 | 0.00 | 1815 | 1850.01 | 1815 | 3 |
| 1738618200 | 1850 | 48.89 | 2.71 | 1802 | 1850 | 1802 | 2 |
| 1738358940 | 1801.11 | 0.11 | 0.01 | 1801.11 | 1801.11 | 1801.11 | 1 |
| 1738272540 | 1801 | 0 | 0.00 | 1801 | 1801 | 1801 | 0 |
| 1738186140 | 1801 | 0 | 0.00 | 1801 | 1801 | 1801 | 0 |
| 1738099740 | 1801 | 0 | 0.00 | 1801 | 1801 | 1801 | 2 |
| 1738013340 | 1801 | 0 | 0.00 | 1801 | 1801 | 1801 | 0 |
| 1737754140 | 1801 | 0 | 0.00 | 1801 | 1801 | 1801 | 0 |
| 1737667740 | 1801 | 1 | 0.06 | 1804 | 1804 | 1801 | 6 |
| 1737581340 | 1800 | 0 | 0.00 | 1800 | 1800 | 1800 | 0 |
| 1737494940 | 1800 | 0 | 0.00 | 1800 | 1800 | 1800 | 0 |
| 1737408540 | 1800 | 0 | 0.00 | 1800 | 1800 | 1800 | 0 |
| 1737149340 | 1800 | 0 | 0.00 | 1800 | 1800 | 1800 | 0 |
| 1737062940 | 1800 | 300 | 20.00 | 1800 | 1800 | 1800 | 1 |
| 1736946000 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1736859600 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1736773200 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1736514000 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1736427600 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1736341200 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1736254800 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1736168400 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1735909200 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1735822800 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1735563600 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1735304400 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1735218000 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1734958800 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1734699600 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1734613200 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1734526800 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1734440400 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1734354000 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1734094800 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1734008400 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1733922000 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1733835600 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1733749200 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1733490000 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1733403600 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
| 1733317200 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
