HashdexGestao de Recursos Ltda (BITH11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.32 | -9.42675159236 | 141.3 | 141.56 | 126.84 | 117779 | 132.5717839 | FU |
| 4 | -3.12 | -2.37986270023 | 131.1 | 150.33 | 125.55 | 120619 | 138.31384873 | FU |
| 12 | 8.98 | 7.54621848739 | 119 | 153.77 | 117.83 | 168417 | 135.67280481 | FU |
| 26 | 52.98 | 70.64 | 75 | 153.77 | 69.25 | 132193 | 114.28466818 | FU |
| 52 | 78.33 | 157.764350453 | 49.65 | 153.77 | 49.63 | 118032 | 97.83577267 | FU |
| 156 | 74.31 | 138.457238681 | 53.67 | 153.77 | 19.5 | 65244 | 73.9493811 | FU |
| 260 | 81.28 | 174.047109208 | 46.7 | 153.77 | 19.5 | 64403 | 73.17659226 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 127.98 | -1.55 | -1.20 | 131.3 | 131.69 | 126.84 | 123586 |
| 1738790940 | 129.53 | -0.02 | -0.02 | 130.49 | 132.05 | 128.44999 | 52794 |
| 1738704600 | 129.55 | -5.95 | -4.39 | 133.84 | 134.5 | 129.55 | 96673 |
| 1738618200 | 135.5 | -0.92 | -0.67 | 128.08 | 136.87 | 127.13 | 212208 |
| 1738358940 | 136.41999 | -5.33 | -3.76 | 141.3 | 141.56 | 135.93 | 103633 |
| 1738272540 | 141.75 | 1.75 | 1.25 | 141.56 | 143.44 | 141.12 | 75489 |
| 1738186200 | 140 | 2.97 | 2.17 | 137.38 | 140.66999 | 136.74 | 83057 |
| 1738099740 | 137.03 | -1.48 | -1.07 | 139.09 | 141.4 | 136.9 | 124617 |
| 1738013340 | 138.51 | -4.7 | -3.28 | 137.41 | 139.3 | 134.82 | 210684 |
| 1737754200 | 143.21 | 1.73 | 1.22 | 143.53 | 145.09 | 141.6 | 72959 |
| 1737667740 | 141.47999 | -0.57 | -0.40 | 139.74 | 144.85 | 138.69999 | 195551 |
| 1737581400 | 142.05 | -5.2 | -3.53 | 145.46 | 145.46 | 140.69999 | 121105 |
| 1737495000 | 147.25 | 3.57 | 2.48 | 144.54 | 147.87 | 142.37 | 111560 |
| 1737408600 | 143.68 | -2.32 | -1.59 | 148.87 | 150.33 | 139.47 | 204575 |
| 1737149400 | 146 | 6.87 | 4.94 | 142.66 | 147 | 140.8 | 197731 |
| 1737062940 | 139.13 | 2.73 | 2.00 | 136.4 | 139.63999 | 133.97 | 83084 |
| 1736976540 | 136.4 | 2.35 | 1.75 | 134.25 | 138.97 | 134.25 | 100191 |
| 1736890140 | 134.05 | 2.85 | 2.17 | 133.47999 | 135.36 | 132.3 | 72673 |
| 1736803740 | 131.19999 | -2.28 | -1.71 | 127.94 | 131.19999 | 125.55 | 101434 |
| 1736544540 | 133.47999 | 6.15 | 4.83 | 131.1 | 134 | 129.54 | 69254 |
| 1736458140 | 127.33 | -4.67 | -3.54 | 130.13999 | 131.71 | 126.22 | 119910 |
| 1736371740 | 132 | -4.04 | -2.97 | 134.86 | 135.41 | 130.56 | 94201 |
| 1736285400 | 136.04 | -7.02 | -4.91 | 141.3 | 141.5 | 134.8 | 136778 |
| 1736198940 | 143.06 | 3.47 | 2.49 | 139.51 | 144.22 | 138.56 | 105226 |
| 1735939740 | 139.59 | 12.59 | 9.91 | 135.65 | 140.34 | 134.99 | 232824 |
| 1735853400 | 127 | -7.85 | -5.82 | 138.34 | 139.16999 | 127 | 187642 |
| 1735594200 | 134.85 | 0.2 | 0.15 | 134 | 135.88999 | 130.54 | 126759 |
| 1735334940 | 134.65 | -0.97 | -0.72 | 137.02 | 138.15 | 133.4 | 94280 |
| 1735248540 | 135.62 | 2.12 | 1.59 | 134.35 | 137.49 | 134.35 | 124186 |
| 1734989340 | 133.5 | -2.5 | -1.84 | 136.02 | 137.41999 | 131.63999 | 244692 |
| 1734730200 | 136 | -3 | -2.16 | 132.9 | 137.65 | 131.22 | 309003 |
| 1734643800 | 139 | -9.5 | -6.40 | 147.96 | 148.44 | 134.85 | 438816 |
| 1734557400 | 148.5 | 0.3 | 0.20 | 148.34 | 150.1 | 144.36 | 276333 |
| 1734470940 | 148.19999 | -0.42 | -0.28 | 150.15 | 153.77 | 148.19999 | 308625 |
| 1734384540 | 148.62 | 8.13 | 5.79 | 142.6 | 149.44 | 142.6 | 225660 |
| 1734125340 | 140.49 | 2.31 | 1.67 | 139.6 | 141.11 | 137.76 | 89030 |
| 1734039000 | 138.18 | 1.42 | 1.04 | 136.97999 | 141.36 | 136.9 | 109167 |
| 1733952540 | 136.76 | 2.34 | 1.74 | 136.51 | 140 | 129.93 | 135606 |
| 1733866140 | 134.41999 | -1.6 | -1.18 | 135.13999 | 137.66 | 131.84 | 152255 |
| 1733779740 | 136.02 | -4.84 | -3.44 | 137.24 | 140.43 | 134 | 182174 |
| 1733520600 | 140.86 | 3.71 | 2.71 | 135.36 | 142.49 | 135.15 | 188915 |
| 1733434200 | 137.15 | 0.83 | 0.61 | 141.21 | 145.02 | 135.18 | 302481 |
| 1733347800 | 136.32 | 4.16 | 3.15 | 133.49 | 136.52 | 131 | 147404 |
| 1733261340 | 132.16 | -1.84 | -1.37 | 133.75 | 133.75 | 123.53 | 133436 |
| 1733174940 | 134 | 2.51 | 1.91 | 131.25 | 135.88999 | 130.86 | 145182 |
| 1732915740 | 131.49 | 0.94 | 0.72 | 133.13999 | 136 | 131.49 | 124580 |
| 1732829400 | 130.55 | -0.2 | -0.15 | 130.72999 | 132.4 | 129.57 | 108142 |
| 1732743000 | 130.75 | 8.75 | 7.17 | 126 | 132.63999 | 125.68 | 272164 |
| 1732656600 | 122 | -5.1 | -4.01 | 123.5 | 127.05 | 122 | 259422 |
| 1732570140 | 127.1 | -4.4 | -3.35 | 130.56 | 130.71 | 124.85 | 208843 |
| 1732310940 | 131.5 | 1.5 | 1.15 | 130.94 | 133 | 129.44999 | 251975 |
| 1732224600 | 130 | 7.63 | 6.24 | 129.03 | 130.8 | 126.5 | 298052 |
| 1732051800 | 122.37 | 1.12 | 0.92 | 122.43 | 124.43 | 120.08 | 185645 |
| 1731965340 | 121.25 | 4.75 | 4.08 | 119 | 122.34 | 117.83 | 314919 |
| 1731619800 | 116.5 | -2.5 | -2.10 | 120.66 | 121.48 | 115.6 | 239370 |
| 1731533400 | 119 | 0.97 | 0.82 | 117.15 | 124.45 | 115.32 | 472925 |
| 1731446940 | 118.03 | 3.8 | 3.33 | 114.2 | 118.72 | 112.28 | 314450 |
| 1731360540 | 114.23 | 13 | 12.84 | 109.21 | 114.8 | 108.06 | 336465 |
| 1731101400 | 101.23 | 1.11 | 1.11 | 101.25 | 102.2 | 100.57 | 165711 |
| 1731014940 | 100.12 | 0.73 | 0.73 | 96.7 | 101.22 | 96.52 | 186381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
