Global X Funds (BDRI39)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 45.16 | 0 | 0 | 0 | DR |
| 4 | 2.04 | 4.73098330241 | 43.12 | 46.1 | 42.92 | 2 | 43.77888889 | DR |
| 12 | 3.66 | 8.81927710843 | 41.5 | 46.1 | 38.9 | 4 | 40.98333333 | DR |
| 26 | 8.28 | 22.4511930586 | 36.88 | 46.1 | 36.8 | 29 | 37.56825046 | DR |
| 52 | 1.39 | 3.17569111263 | 43.77 | 46.1 | 35 | 30 | 38.59636752 | DR |
| 156 | 4.76 | 11.7821782178 | 40.4 | 46.1 | 34.38 | 32 | 39.92336933 | DR |
| 260 | 4.76 | 11.7821782178 | 40.4 | 46.1 | 34.38 | 32 | 39.92336933 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 45.16 | 1.04 | 2.36 | 45.16 | 45.16 | 45.16 | 1 |
| 1720647000 | 44.12 | 0 | 0.00 | 44.12 | 44.12 | 44.12 | 0 |
| 1720560600 | 44.12 | 0 | 0.00 | 44.12 | 44.12 | 44.12 | 0 |
| 1720474200 | 44.12 | 0 | 0.00 | 44.12 | 44.12 | 44.12 | 0 |
| 1720215000 | 44.12 | 0 | 0.00 | 44.12 | 44.12 | 44.12 | 0 |
| 1720128600 | 44.12 | 0 | 0.00 | 44.12 | 44.12 | 44.12 | 0 |
| 1720042200 | 44.12 | 0 | 0.00 | 44.12 | 44.12 | 44.12 | 0 |
| 1719955800 | 44.12 | 0.12 | 0.27 | 44.12 | 44.12 | 44.12 | 1 |
| 1719869400 | 44 | -0.03 | -0.07 | 46.1 | 46.1 | 44 | 2 |
| 1719610200 | 44.03 | 0 | 0.00 | 44.03 | 44.03 | 44.03 | 0 |
| 1719523800 | 44.03 | 0 | 0.00 | 44.03 | 44.03 | 44.03 | 0 |
| 1719437400 | 44.03 | 0.99 | 2.30 | 44.03 | 44.03 | 44.03 | 2 |
| 1719351000 | 43.04 | 0 | 0.00 | 43.04 | 43.04 | 43.04 | 0 |
| 1719264600 | 43.04 | -1.59 | -3.56 | 42.92 | 43.04 | 42.92 | 2 |
| 1719005340 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1718918940 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1718832540 | 44.63 | 1.51 | 3.50 | 44.63 | 44.63 | 44.63 | 1 |
| 1718746200 | 43.12 | 0 | 0.00 | 43.12 | 43.12 | 43.12 | 0 |
| 1718659800 | 43.12 | 0.2 | 0.47 | 43.12 | 43.12 | 43.12 | 1 |
| 1718400600 | 42.92 | 0 | 0.00 | 42.92 | 42.92 | 42.92 | 0 |
| 1718314200 | 42.92 | 0 | 0.00 | 42.92 | 42.92 | 42.92 | 0 |
| 1718227800 | 42.92 | 0 | 0.00 | 42.92 | 42.92 | 42.92 | 0 |
| 1718141400 | 42.92 | 0 | 0.00 | 42.92 | 42.92 | 42.92 | 0 |
| 1718055000 | 42.92 | 0 | 0.00 | 42.92 | 42.92 | 42.92 | 0 |
| 1717795800 | 42.92 | 0 | 0.00 | 42.92 | 42.92 | 42.92 | 0 |
| 1717709400 | 42.92 | 0 | 0.00 | 42.92 | 42.92 | 42.92 | 0 |
| 1717623000 | 42.92 | 0 | 0.00 | 42.92 | 42.92 | 42.92 | 0 |
| 1717536600 | 42.92 | 0 | 0.00 | 42.92 | 42.92 | 42.92 | 0 |
| 1717450200 | 42.92 | 0 | 0.00 | 42.92 | 42.92 | 42.92 | 0 |
| 1717191000 | 42.92 | 1.12 | 2.68 | 42.92 | 42.92 | 42.92 | 1 |
| 1717018200 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1716931800 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1716845400 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1716586200 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1716499800 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1716413400 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1716327000 | 41.8 | 2.52 | 6.42 | 41.8 | 41.8 | 41.8 | 13 |
| 1716240540 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1715981340 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1715894940 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1715808540 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1715722140 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1715635740 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1715376540 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1715290140 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1715203740 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1715117340 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1715030940 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1714771740 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1714685340 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1714512540 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1714426140 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1714166940 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1714080540 | 39.28 | -0.16 | -0.41 | 39.28 | 39.28 | 39.28 | 1 |
| 1713994200 | 39.44 | 0.4 | 1.02 | 39.44 | 39.44 | 39.44 | 12 |
| 1713907800 | 39.04 | 0 | 0.00 | 39.04 | 39.04 | 39.04 | 3 |
| 1713821340 | 39.04 | -1.52 | -3.75 | 41.5 | 41.5 | 38.9 | 6 |
| 1713531600 | 40.56 | 0 | 0.00 | 40.56 | 40.56 | 40.56 | 0 |
| 1713445200 | 40.56 | 0 | 0.00 | 40.56 | 40.56 | 40.56 | 0 |
| 1713358800 | 40.56 | 0 | 0.00 | 40.56 | 40.56 | 40.56 | 0 |
| 1713272400 | 40.56 | 0 | 0.00 | 40.56 | 40.56 | 40.56 | 0 |
| 1713186000 | 40.56 | 0 | 0.00 | 40.56 | 40.56 | 40.56 | 0 |
| 1712926800 | 40.56 | 0 | 0.00 | 40.56 | 40.56 | 40.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
