Inter Infra Fic (BIDB11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0135630001356 | 73.73 | 75.25 | 72.5 | 5067 | 74.3485341 | FU |
| 4 | -1.52 | -2.0202020202 | 75.24 | 76.5 | 72.01 | 3835 | 73.99761637 | FU |
| 12 | -11.28 | -13.2705882353 | 85 | 85.97 | 64.25 | 5304 | 75.19952192 | FU |
| 26 | -18.32 | -19.9043893959 | 92.04 | 92.04 | 64.25 | 5135 | 82.88781468 | FU |
| 52 | -17.83 | -19.4756963408 | 91.55 | 95.69 | 64.25 | 6020 | 87.7945721 | FU |
| 156 | -21.68 | -22.7253668763 | 95.4 | 96.89 | 64.25 | 3509 | 88.23817654 | FU |
| 260 | -26.16 | -26.1914297157 | 99.88 | 99.88 | 64.25 | 3323 | 88.53598548 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 73.95 | -1.3 | -1.73 | 75.25 | 75.25 | 72.5 | 8175 |
| 1738099740 | 75.25 | 0.7 | 0.94 | 74.33 | 75.25 | 74.25 | 2100 |
| 1738013340 | 74.55 | -0.15 | -0.20 | 75 | 75.2 | 74 | 4538 |
| 1737754200 | 74.7 | 0.91 | 1.23 | 74.26 | 74.75 | 73.75 | 6954 |
| 1737667740 | 73.79 | -0.54 | -0.73 | 73.73 | 74.75 | 73.56 | 3569 |
| 1737581400 | 74.33 | 0 | 0.00 | 74.33 | 74.33 | 74.33 | 0 |
| 1737495000 | 74.33 | 0.74 | 1.01 | 73.75 | 74.4 | 73.5 | 1505 |
| 1737408600 | 73.59 | -0.44 | -0.59 | 74.25 | 74.25 | 73.26 | 3652 |
| 1737149400 | 74.03 | 0.26 | 0.35 | 74.7 | 75.23 | 73.94 | 2602 |
| 1737062940 | 73.77 | 0.01 | 0.01 | 73.76 | 75.26 | 73.76 | 1458 |
| 1736976540 | 73.76 | 0.98 | 1.35 | 73 | 73.76 | 72.9 | 2744 |
| 1736890140 | 72.78 | -0.67 | -0.91 | 73.45 | 73.45 | 72.01 | 6493 |
| 1736803740 | 73.45 | -1.07 | -1.44 | 74.5 | 75 | 72.92 | 3897 |
| 1736544540 | 74.52 | 0.01 | 0.01 | 74.5 | 76.25 | 74 | 2891 |
| 1736458140 | 74.51 | 1 | 1.36 | 73.54 | 76.06 | 73.5 | 5191 |
| 1736371740 | 73.51 | 0.5 | 0.68 | 73.25 | 74.29 | 73.01 | 3211 |
| 1736285400 | 73.01 | -2.09 | -2.78 | 75.25 | 75.5 | 73.01 | 7451 |
| 1736198940 | 75.1 | -0.39 | -0.52 | 75.5 | 75.5 | 75.1 | 3097 |
| 1735939740 | 75.49 | 0.74 | 0.99 | 74.76 | 76.5 | 74.5 | 2109 |
| 1735853400 | 74.75 | -1.37 | -1.80 | 75.24 | 75.43 | 74.28 | 2318 |
| 1735594200 | 76.12 | 0 | 0.00 | 76 | 76.26 | 75 | 6021 |
| 1735334940 | 76.12 | 2.93 | 4.00 | 73.25 | 76.12 | 73.2 | 6795 |
| 1735248540 | 73.19 | 1.18 | 1.64 | 72.25 | 73.2 | 72.02 | 13054 |
| 1734989340 | 72.01 | 1.16 | 1.64 | 70.81 | 73 | 70.25 | 10365 |
| 1734730200 | 70.85 | 2.35 | 3.43 | 68.5 | 70.85 | 67.53 | 5148 |
| 1734643800 | 68.5 | -1.39 | -1.99 | 69.38 | 71 | 67.51 | 8210 |
| 1734557400 | 69.89 | -1.1 | -1.55 | 71.25 | 72.5 | 69.5 | 6790 |
| 1734470940 | 70.99 | -0.8 | -1.11 | 71.79 | 71.8 | 70.5 | 3729 |
| 1734384540 | 71.79 | 2.29 | 3.29 | 69.5 | 75.21 | 69.4 | 4867 |
| 1734125340 | 69.5 | 0.8 | 1.16 | 68.7 | 70.28 | 67.75 | 7403 |
| 1734039000 | 68.7 | -1.44 | -2.05 | 70.1 | 70.1 | 64.25 | 19038 |
| 1733952540 | 70.14 | -0.86 | -1.21 | 71.69 | 71.69 | 70.02 | 6845 |
| 1733866140 | 71 | -1.05 | -1.46 | 72.05 | 73.41 | 70.88 | 9177 |
| 1733779740 | 72.05 | -4.55 | -5.94 | 76.54 | 76.6 | 72.05 | 9117 |
| 1733520600 | 76.6 | -0.39 | -0.51 | 77.2 | 77.2 | 76.28 | 5453 |
| 1733434200 | 76.99 | -1.05 | -1.35 | 78.06 | 78.1 | 76.95 | 4728 |
| 1733347800 | 78.04 | -1.76 | -2.21 | 79 | 79.6 | 77 | 7535 |
| 1733261340 | 79.8 | -0.09 | -0.11 | 79.8 | 79.8 | 79 | 2937 |
| 1733174940 | 79.89 | -1.11 | -1.37 | 80.5 | 80.5 | 79.12 | 2371 |
| 1732915740 | 81 | -0.96 | -1.17 | 81.96 | 82.75 | 80.8 | 9262 |
| 1732829400 | 81.96 | -1.94 | -2.31 | 83.9 | 83.9 | 80.75 | 6795 |
| 1732743000 | 83.9 | 3.2 | 3.97 | 81.5 | 83.9 | 80.75 | 6409 |
| 1732656600 | 80.7 | 0.14 | 0.17 | 80.71 | 81.21 | 80.5 | 5353 |
| 1732570140 | 80.56 | -0.38 | -0.47 | 81.21 | 81.21 | 80.54 | 6751 |
| 1732310940 | 80.94 | -0.56 | -0.69 | 81.46 | 81.46 | 80.87 | 4754 |
| 1732224600 | 81.5 | -0.33 | -0.40 | 81.83 | 82 | 81.05 | 4886 |
| 1732051800 | 81.83 | -0.18 | -0.22 | 82.51 | 83.2 | 81.75 | 2431 |
| 1731965340 | 82.01 | -0.3 | -0.36 | 82.35 | 83.45 | 82.01 | 3377 |
| 1731619800 | 82.31 | -0.59 | -0.71 | 82.9 | 83 | 82.14 | 3625 |
| 1731533400 | 82.9 | -0.41 | -0.49 | 83.02 | 83.4 | 82.87 | 2944 |
| 1731446940 | 83.31 | -1.14 | -1.35 | 84.45 | 84.45 | 83.01 | 4697 |
| 1731360540 | 84.45 | -0.88 | -1.03 | 85.4 | 85.5 | 84.45 | 3059 |
| 1731101400 | 85.33 | 0.21 | 0.25 | 85.97 | 85.97 | 84.39 | 2268 |
| 1731014940 | 85.12 | 0.12 | 0.14 | 85 | 85.87 | 84.72 | 3531 |
| 1730928600 | 85 | 0 | 0.00 | 85 | 85.75 | 84 | 2660 |
| 1730842200 | 85 | 0.64 | 0.76 | 84.36 | 85.5 | 83.8 | 31557 |
| 1730755800 | 84.36 | -1.24 | -1.45 | 85.49 | 85.49 | 83.64 | 2226 |
| 1730496600 | 85.6 | -2.25 | -2.56 | 85.91 | 85.91 | 84 | 5201 |
| 1730410200 | 87.85 | 2.22 | 2.59 | 85.63 | 88 | 85.6 | 3832 |
| 1730323800 | 85.63 | 0.47 | 0.55 | 86.49 | 86.49 | 85.5 | 3242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
