Inter Infra Fic (BIDB11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5 | 9.48905109489 | 68.5 | 76.12 | 67.53 | 9522 | 72.34017258 | FU |
| 4 | -6.96 | -8.49194729136 | 81.96 | 82.75 | 64.25 | 7557 | 72.57519654 | FU |
| 12 | -14.03 | -15.7587330113 | 89.03 | 89.75 | 64.25 | 5900 | 79.94463105 | FU |
| 26 | -16.5 | -18.0327868852 | 91.5 | 93 | 64.25 | 5640 | 85.93117988 | FU |
| 52 | -12.6 | -14.3835616438 | 87.6 | 95.69 | 64.25 | 5938 | 88.67977126 | FU |
| 156 | -18 | -19.3548387097 | 93 | 96.89 | 64.25 | 3420 | 88.79260079 | FU |
| 260 | -24.88 | -24.9098918702 | 99.88 | 99.88 | 64.25 | 3302 | 89.01348796 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
