It Now Bloomberg Galaxy Bitcoin Fundo De Indice (BITI11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -0.981132075472 | 132.5 | 134.36 | 125.75 | 9343 | 131.45973499 | FU |
| 4 | -22.79 | -14.7996623157 | 153.99 | 155.56 | 124.93 | 13509 | 135.49593669 | FU |
| 12 | -31.36 | -19.2913385827 | 162.56 | 180 | 124.93 | 12904 | 154.43584717 | FU |
| 26 | 35.92 | 37.6994122586 | 95.28 | 185.95 | 89.62 | 14030 | 149.43161626 | FU |
| 52 | 39.1 | 42.453854506 | 92.1 | 185.95 | 81.43 | 9515 | 133.54969331 | FU |
| 156 | 104.22 | 386.28613788 | 26.98 | 185.95 | 25 | 5166 | 118.96139717 | FU |
| 260 | 104.22 | 386.28613788 | 26.98 | 185.95 | 25 | 5166 | 118.96139717 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 131.19999 | 0.29 | 0.22 | 130.91999 | 132 | 130.87 | 7251 |
| 1742506200 | 130.91 | -0.62 | -0.47 | 131.94999 | 134.15 | 129.94 | 908 |
| 1742419800 | 131.53 | 3.57 | 2.79 | 125.75 | 132.4 | 125.75 | 15145 |
| 1742333400 | 127.96 | -3.99 | -3.02 | 129.4 | 129.4 | 126.2 | 8840 |
| 1742247000 | 131.94999 | -1.07 | -0.80 | 134.36 | 134.36 | 129.19999 | 3435 |
| 1741987800 | 133.02 | 5.47 | 4.29 | 132.5 | 133.5 | 130.66999 | 18387 |
| 1741901400 | 127.55 | -4.34 | -3.29 | 132.83 | 132.83 | 127.54 | 15264 |
| 1741814940 | 131.88999 | -0.58 | -0.44 | 132.55 | 134.01 | 128.97 | 8054 |
| 1741728600 | 132.47 | 5.86 | 4.63 | 127.89 | 132.96 | 126.61 | 8653 |
| 1741642140 | 126.61 | -13.33 | -9.53 | 134.79 | 134.79 | 124.93 | 15165 |
| 1741382940 | 139.94 | -0.86 | -0.61 | 141.54 | 144.61 | 138 | 49254 |
| 1741296540 | 140.8 | -1.65 | -1.16 | 142.44999 | 143.75 | 139 | 5792 |
| 1741210140 | 142.44999 | 7.66 | 5.68 | 139.44 | 143.91 | 139.44 | 4870 |
| 1740778200 | 134.79 | 2.44 | 1.84 | 129.76 | 137 | 129.33 | 36487 |
| 1740691740 | 132.35 | -1.5 | -1.12 | 136.5 | 137.57 | 131.97999 | 4941 |
| 1740605400 | 133.85 | -4.7 | -3.39 | 138.9 | 139.55 | 131 | 18089 |
| 1740519000 | 138.55 | -10.12 | -6.81 | 142.99 | 142.99 | 135.85 | 10328 |
| 1740432540 | 148.66999 | 0.17 | 0.11 | 148.5 | 150 | 147 | 10298 |
| 1740173400 | 148.5 | -5 | -3.26 | 153.99 | 155.56 | 148.5 | 9244 |
| 1740087000 | 153.5 | 5.5 | 3.72 | 148 | 153.5 | 148 | 14746 |
| 1740000540 | 148 | 0.52 | 0.35 | 149.69 | 151.27 | 148 | 3787 |
| 1739914140 | 147.47999 | -3.05 | -2.03 | 150.53 | 151 | 145.62 | 3115 |
| 1739827800 | 150.53 | -1.96 | -1.29 | 150.91999 | 150.91999 | 148.9 | 24490 |
| 1739568600 | 152.49 | 0.37 | 0.24 | 150.21 | 154.72 | 150.19999 | 2638 |
| 1739482140 | 152.12 | -0.79 | -0.52 | 152.91 | 152.91 | 149.72999 | 1709 |
| 1739395740 | 152.91 | 2.58 | 1.72 | 150.33 | 152.94 | 149.19999 | 980 |
| 1739309400 | 150.33 | -4.13 | -2.67 | 154.65 | 155 | 150 | 3002 |
| 1739222940 | 154.46 | 1.74 | 1.14 | 153.08 | 155 | 153.08 | 1385 |
| 1738963800 | 152.72 | -0.48 | -0.31 | 153.19999 | 157.66 | 152.38999 | 2292 |
| 1738877340 | 153.19999 | -2.2 | -1.42 | 157.04 | 157.09 | 151.37 | 4679 |
| 1738790940 | 155.4 | -7.58 | -4.65 | 160.56 | 160.56 | 153.5 | 5841 |
| 1738704600 | 162.97999 | -0.21 | -0.13 | 159.78 | 163.37 | 155.4 | 14285 |
| 1738618200 | 163.19 | 1.05 | 0.65 | 155 | 163.63999 | 152 | 8280 |
| 1738358940 | 162.13999 | -0.21 | -0.13 | 168.8 | 168.85 | 162.05 | 9720 |
| 1738272540 | 162.35 | -4.9 | -2.93 | 170 | 170.93 | 162.35 | 10405 |
| 1738186200 | 167.25 | 4.59 | 2.82 | 165.5 | 167.25 | 162.26 | 12490 |
| 1738099740 | 162.66 | -0.16 | -0.10 | 164.79 | 166 | 162.52 | 11021 |
| 1738013340 | 162.82 | -7.18 | -4.22 | 165.3 | 165.77 | 159.3 | 15128 |
| 1737754200 | 170 | 2 | 1.19 | 168.1 | 172.25 | 168.1 | 13485 |
| 1737667740 | 168 | -7.38 | -4.21 | 167 | 171.77 | 165.4 | 24221 |
| 1737581400 | 175.38 | 0 | 0.00 | 175.38 | 175.38 | 175.38 | 0 |
| 1737495000 | 175.38 | 2.88 | 1.67 | 174 | 176.15 | 169.77 | 11952 |
| 1737408600 | 172.5 | -1.91 | -1.10 | 180 | 180 | 167.47999 | 102226 |
| 1737149400 | 174.41 | 6.93 | 4.14 | 168.01 | 176.1 | 168.01 | 21270 |
| 1737062940 | 167.47999 | 3.12 | 1.90 | 164.37 | 167.47999 | 160.38999 | 14548 |
| 1736976540 | 164.36 | 3.44 | 2.14 | 162.16999 | 168.96 | 161.05 | 3919 |
| 1736890140 | 160.91999 | 1.14 | 0.71 | 160 | 161.71 | 159.55 | 11314 |
| 1736803740 | 159.78 | 0 | 0.00 | 152.5 | 159.78 | 151 | 9530 |
| 1736544540 | 159.78 | 6.34 | 4.13 | 158.55 | 161.71 | 153.59 | 7742 |
| 1736458140 | 153.44 | -7.23 | -4.50 | 160.75 | 161.16 | 153.44 | 38777 |
| 1736371740 | 160.66999 | -4.01 | -2.44 | 164.68 | 164.68 | 157.5 | 9611 |
| 1736285400 | 164.68 | -8.45 | -4.88 | 173 | 173 | 163.04 | 10197 |
| 1736198940 | 173.13 | 4.14 | 2.45 | 168.99 | 174 | 168 | 8949 |
| 1735939740 | 168.99 | 2.16 | 1.29 | 163.49 | 169.85 | 163.49 | 8345 |
| 1735853400 | 166.83 | 5.83 | 3.62 | 164.8 | 167.25 | 164.1 | 8581 |
| 1735594200 | 161 | -0.88 | -0.54 | 161.49 | 161.49 | 156.19999 | 6215 |
| 1735334940 | 161.88 | -0.43 | -0.26 | 162.56 | 169 | 159.9 | 5679 |
| 1735248540 | 162.31 | 2.61 | 1.63 | 163 | 165.41999 | 158.35 | 8985 |
| 1734989340 | 159.69999 | -2.28 | -1.41 | 161.97999 | 165.47999 | 157.51 | 11644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
