B-Index Morningstar Setores Defensivo Brasil Fun De Ind ETF (BDEF11)
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 | -0.12 | -0.101291466194 | 118.47 | 118.52 | 115.93 | 138 | 117.738418 | FU |
| 4 | -0.68 | -0.571284550113 | 119.03 | 119.98 | 115.93 | 3608 | 118.93418965 | FU |
| 12 | -4.36 | -3.55309265749 | 122.71 | 126.99 | 115.93 | 4830 | 124.14329259 | FU |
| 26 | 0.84 | 0.714832780189 | 117.51 | 126.99 | 112.51 | 8029 | 116.72476381 | FU |
| 52 | 10.05 | 9.27977839335 | 108.3 | 126.99 | 108.3 | 5320 | 115.74816049 | FU |
| 156 | 18.43 | 18.4447558046 | 99.92 | 126.99 | 90 | 4900 | 109.55032266 | FU |
| 260 | 18.43 | 18.4447558046 | 99.92 | 126.99 | 90 | 4900 | 109.55032266 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 115.93 | -1.82 | -1.55 | 116.17 | 116.17 | 115.93 | 102 |
| 1730410200 | 117.75 | -0.77 | -0.65 | 118.52 | 118.52 | 117.75 | 101 |
| 1730323800 | 118.52 | 0.56 | 0.47 | 118.52 | 118.52 | 118.52 | 100 |
| 1730237340 | 117.96 | -0.07 | -0.06 | 118.03 | 118.03 | 117.96 | 106 |
| 1730151000 | 118.03 | 0.13 | 0.11 | 118.47 | 118.47 | 118.01 | 280 |
| 1729891800 | 117.9 | -1.51 | -1.26 | 117.99 | 117.99 | 117.9 | 151 |
| 1729805400 | 119.41 | 0.9 | 0.76 | 119.41 | 119.41 | 119.41 | 3800 |
| 1729719000 | 118.51 | -0.42 | -0.35 | 118.51 | 118.51 | 118.51 | 100 |
| 1729632600 | 118.93 | -0.09 | -0.08 | 118.38 | 118.93 | 118.38 | 66204 |
| 1729546140 | 119.02 | 0.24 | 0.20 | 118.84 | 119.02 | 118.84 | 128 |
| 1729287000 | 118.78 | 0.1 | 0.08 | 118.78 | 118.78 | 118.78 | 100 |
| 1729200540 | 118.68 | -0.57 | -0.48 | 118.68 | 118.68 | 118.68 | 100 |
| 1729114140 | 119.25 | 0.87 | 0.73 | 119.25 | 119.25 | 119.25 | 100 |
| 1729027740 | 118.38 | 0.01 | 0.01 | 118.38 | 118.38 | 118.38 | 100 |
| 1728941340 | 118.37 | 1.56 | 1.34 | 117.86 | 118.37 | 117.86 | 194 |
| 1728682200 | 116.81 | -0.83 | -0.71 | 116.81 | 116.81 | 116.81 | 100 |
| 1728595740 | 117.64 | -0.12 | -0.10 | 117.64 | 117.64 | 117.64 | 100 |
| 1728509400 | 117.76 | -2.22 | -1.85 | 117.76 | 117.76 | 117.76 | 100 |
| 1728422940 | 119.98 | 0.95 | 0.80 | 119.98 | 119.98 | 119.98 | 100 |
| 1728336600 | 119.03 | -0.1 | -0.08 | 119.03 | 119.03 | 119.03 | 100 |
| 1728077400 | 119.13 | 0.22 | 0.19 | 119.13 | 119.13 | 119.13 | 100 |
| 1727991000 | 118.91 | -1.69 | -1.40 | 118.91 | 118.91 | 118.91 | 100 |
| 1727904540 | 120.6 | 0.61 | 0.51 | 120.6 | 120.6 | 120.6 | 100 |
| 1727818200 | 119.99 | -0.14 | -0.12 | 120.23 | 120.23 | 119.99 | 137 |
| 1727731800 | 120.13 | -0.73 | -0.60 | 120.17 | 120.17 | 120.13 | 115 |
| 1727472600 | 120.86 | -0.01 | -0.01 | 120.86 | 120.86 | 120.86 | 100 |
| 1727386140 | 120.87 | 0.93 | 0.78 | 120.87 | 120.87 | 120.87 | 100 |
| 1727299740 | 119.94 | -1.59 | -1.31 | 121.47 | 121.47 | 119.94 | 102 |
| 1727213400 | 121.53 | 0.35 | 0.29 | 121.23 | 121.53 | 121.23 | 103 |
| 1727127000 | 121.18 | -1.08 | -0.88 | 121.46 | 121.46 | 121.18 | 129 |
| 1726867800 | 122.26 | -2.16 | -1.74 | 122.26 | 122.26 | 122.26 | 100 |
| 1726781400 | 124.42 | -1.17 | -0.93 | 125.95 | 125.95 | 124.42 | 105 |
| 1726695000 | 125.59 | -0.8 | -0.63 | 125.59 | 125.59 | 125.59 | 100 |
| 1726608600 | 126.39 | 0.08 | 0.06 | 126.39 | 126.39 | 126.39 | 100 |
| 1726522200 | 126.31 | 0.49 | 0.39 | 126.8 | 126.8 | 126.31 | 144 |
| 1726263000 | 125.82 | 0.63 | 0.50 | 125.82 | 125.82 | 125.82 | 100 |
| 1726176540 | 125.19 | -0.42 | -0.33 | 125.19 | 125.19 | 125.19 | 100 |
| 1726090140 | 125.61 | 0.42 | 0.34 | 125.61 | 125.61 | 125.61 | 64000 |
| 1726003740 | 125.19 | 0.26 | 0.21 | 125.19 | 125.19 | 125.19 | 100 |
| 1725917400 | 124.93 | -0.56 | -0.45 | 124.93 | 124.93 | 124.93 | 100 |
| 1725658200 | 125.49 | -1.13 | -0.89 | 125.49 | 125.49 | 125.49 | 100 |
| 1725571800 | 126.62 | 0.23 | 0.18 | 126.39 | 126.62 | 126.39 | 105 |
| 1725485400 | 126.39 | 2.69 | 2.17 | 125.59 | 126.39 | 125.59 | 108 |
| 1725399000 | 123.7 | 0.71 | 0.58 | 123.75 | 123.75 | 123.68 | 152 |
| 1725312600 | 122.99 | -1.14 | -0.92 | 122.99 | 122.99 | 122.99 | 100 |
| 1725053400 | 124.13 | 0.08 | 0.06 | 124.05 | 124.13 | 124.05 | 600 |
| 1724967000 | 124.05 | -1.14 | -0.91 | 124.05 | 124.05 | 124.05 | 100 |
| 1724880600 | 125.19 | 0.15 | 0.12 | 125.04 | 125.19 | 125.04 | 8001 |
| 1724794140 | 125.04 | -0.55 | -0.44 | 125.04 | 125.04 | 125.04 | 100 |
| 1724707740 | 125.59 | -0.56 | -0.44 | 125.59 | 125.59 | 125.59 | 100 |
| 1724448600 | 126.15 | 0.97 | 0.77 | 126.15 | 126.15 | 126.15 | 18000 |
| 1724362140 | 125.18 | -1.26 | -1.00 | 125.18 | 125.18 | 125.18 | 15000 |
| 1724275740 | 126.44 | 0.23 | 0.18 | 126.44 | 126.44 | 126.44 | 100 |
| 1724189340 | 126.21 | -0.78 | -0.61 | 126.21 | 126.21 | 126.21 | 108425 |
| 1724102940 | 126.99 | 2.91 | 2.35 | 126.99 | 126.99 | 126.99 | 100 |
| 1723843800 | 124.08 | -0.47 | -0.38 | 124.08 | 124.08 | 124.08 | 100 |
| 1723757340 | 124.55 | -0.59 | -0.47 | 124.55 | 124.55 | 124.55 | 100 |
| 1723671000 | 125.14 | 1.65 | 1.34 | 123.48 | 125.14 | 123.48 | 109 |
| 1723584600 | 123.49 | 1.07 | 0.87 | 123.49 | 123.49 | 123.49 | 100 |
| 1723498200 | 122.42 | -0.31 | -0.25 | 122.71 | 122.71 | 122.42 | 101 |
| 1723239000 | 122.73 | 1.47 | 1.21 | 121.76 | 122.73 | 121.76 | 104 |
| 1723152600 | 121.26 | 0.94 | 0.78 | 121.26 | 121.26 | 121.26 | 100 |
| 1723066200 | 120.32 | 1.84 | 1.55 | 120.32 | 120.32 | 120.32 | 100 |
| 1722979740 | 118.48 | 0.23 | 0.19 | 118.48 | 118.48 | 118.48 | 100 |
| 1722893400 | 118.25 | -0.85 | -0.71 | 117.98 | 118.25 | 117.6 | 147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
