Inter Infra Fic (BIDB11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.41 | -1.71220400729 | 82.35 | 83.45 | 80.87 | 3565 | 81.73606695 | FU |
| 4 | -5.35 | -6.20002317766 | 86.29 | 88 | 80.87 | 5284 | 84.4798014 | FU |
| 12 | -9.47 | -10.4745050326 | 90.41 | 91.25 | 80.87 | 4900 | 87.72630085 | FU |
| 26 | -9.96 | -10.9570957096 | 90.9 | 93 | 80.87 | 5237 | 89.87724327 | FU |
| 52 | -6.49 | -7.4230813222 | 87.43 | 95.69 | 80.87 | 5510 | 90.33995888 | FU |
| 156 | -14.06 | -14.8 | 95 | 96.89 | 80.87 | 3241 | 89.85668597 | FU |
| 260 | -18.94 | -18.9627553064 | 99.88 | 99.88 | 80.87 | 3189 | 90.00237973 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730237340 | 85.16 | 0.86 | 1.02 | 84.3 | 85.75 | 83.83 | 7039 |
| 1730151000 | 84.3 | 0 | 0.00 | 84.2 | 84.3 | 83.8 | 3652 |
| 1729891800 | 84.3 | -0.1 | -0.12 | 86.29 | 86.29 | 84.05 | 4889 |
| 1729805400 | 84.4 | -0.6 | -0.71 | 85 | 85.92 | 84.28 | 3474 |
| 1729719000 | 85 | -0.85 | -0.99 | 85.93 | 86.79 | 84.7 | 4628 |
| 1729632600 | 85.85 | -0.65 | -0.75 | 86.98 | 86.98 | 85.29 | 5166 |
| 1729546140 | 86.5 | -1.4 | -1.59 | 87.9 | 87.9 | 86.26 | 5216 |
| 1729287000 | 87.9 | 0.72 | 0.83 | 87.18 | 87.95 | 85.63 | 6779 |
| 1729200540 | 87.18 | -0.34 | -0.39 | 87.5 | 87.95 | 86 | 6259 |
| 1729114140 | 87.52 | -0.48 | -0.55 | 88 | 88.5 | 87.25 | 4582 |
| 1729027740 | 88 | -0.3 | -0.34 | 88.21 | 88.33 | 87.53 | 2813 |
| 1728941340 | 88.3 | 0.75 | 0.86 | 87 | 88.3 | 87 | 2568 |
| 1728682200 | 87.55 | -0.88 | -1.00 | 87.54 | 88.9 | 87.2 | 4045 |
| 1728595740 | 88.43 | 0.45 | 0.51 | 88.48 | 88.49 | 87.11 | 1716 |
| 1728509400 | 87.98 | 0 | 0.00 | 87.98 | 88.1 | 87.2 | 4700 |
| 1728422940 | 87.98 | -1.11 | -1.25 | 89.09 | 89.09 | 87.8 | 3099 |
| 1728336600 | 89.09 | 0.02 | 0.02 | 89.07 | 89.17 | 87.11 | 9085 |
| 1728077400 | 89.07 | 0.01 | 0.01 | 89.03 | 89.75 | 88.73 | 5087 |
| 1727991000 | 89.06 | -0.02 | -0.02 | 89.08 | 89.46 | 88.7 | 3602 |
| 1727904540 | 89.08 | -0.32 | -0.36 | 89.4 | 89.4 | 89.03 | 2507 |
| 1727818200 | 89.4 | -1.29 | -1.42 | 89.5 | 89.69 | 89.27 | 2959 |
| 1727731800 | 90.69 | -0.02 | -0.02 | 90.71 | 90.8 | 90.06 | 3627 |
| 1727472600 | 90.71 | 0.12 | 0.13 | 90.59 | 91 | 90.45 | 6679 |
| 1727386140 | 90.59 | 0.01 | 0.01 | 90.83 | 91 | 90.4 | 6877 |
| 1727299740 | 90.58 | -0.17 | -0.19 | 90.7 | 90.99 | 90.3 | 4112 |
| 1727213400 | 90.75 | 0.18 | 0.20 | 90.76 | 90.76 | 90.3 | 12969 |
| 1727127000 | 90.57 | -0.19 | -0.21 | 90.58 | 90.76 | 90.55 | 2720 |
| 1726867800 | 90.76 | 0.19 | 0.21 | 90.69 | 90.8 | 90.57 | 4884 |
| 1726781400 | 90.57 | 0.01 | 0.01 | 90.56 | 90.7 | 90.32 | 5301 |
| 1726695000 | 90.56 | -0.03 | -0.03 | 90.58 | 90.7 | 90.17 | 6908 |
| 1726608600 | 90.59 | 0.35 | 0.39 | 90.15 | 90.7 | 90 | 7624 |
| 1726522200 | 90.24 | -0.36 | -0.40 | 90.6 | 90.6 | 89.55 | 8687 |
| 1726263000 | 90.6 | 0.45 | 0.50 | 90.11 | 90.6 | 89.9 | 5746 |
| 1726176540 | 90.15 | 0.12 | 0.13 | 90.03 | 90.6 | 89.76 | 3841 |
| 1726090140 | 90.03 | -0.33 | -0.37 | 90.51 | 90.6 | 89.76 | 1927 |
| 1726003740 | 90.36 | -0.24 | -0.26 | 90.74 | 91.12 | 90 | 2328 |
| 1725917400 | 90.6 | -0.1 | -0.11 | 90.99 | 91.17 | 90.6 | 1570 |
| 1725658200 | 90.7 | 0.1 | 0.11 | 90.93 | 90.93 | 90.48 | 2474 |
| 1725571800 | 90.6 | 0.12 | 0.13 | 90.48 | 90.99 | 90.4 | 6552 |
| 1725485400 | 90.48 | -0.08 | -0.09 | 90.94 | 90.94 | 90.3 | 2183 |
| 1725399000 | 90.56 | 0.16 | 0.18 | 91 | 91 | 90.26 | 3283 |
| 1725312600 | 90.4 | -0.8 | -0.88 | 91 | 91 | 90.26 | 7403 |
| 1725053400 | 91.2 | 0.35 | 0.39 | 90.41 | 91.25 | 90.41 | 3099 |
| 1724967000 | 90.85 | -0.15 | -0.16 | 91 | 91.23 | 90.42 | 1226 |
| 1724880600 | 91 | 0.35 | 0.39 | 90.65 | 91.25 | 90.4 | 3110 |
| 1724794140 | 90.65 | -0.25 | -0.28 | 90.95 | 91.25 | 90.5 | 3811 |
| 1724707740 | 90.9 | -0.01 | -0.01 | 90.52 | 91 | 90.44 | 5489 |
| 1724448600 | 90.91 | 0.02 | 0.02 | 90.89 | 91.5 | 90.5 | 2664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
