B-Index Morningstar Brasil Momento Fundo De Indice ETF (BMMT11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.11 | -0.926157697121 | 119.85 | 120.11 | 118.58 | 621 | 119.2857106 | FU |
| 4 | 3.95 | 3.44106629497 | 114.79 | 120.6 | 113.05 | 551 | 117.49116675 | FU |
| 12 | 6.74 | 6.01785714286 | 112 | 120.6 | 109.75 | 678 | 115.06088339 | FU |
| 26 | -1.54 | -1.28034585966 | 120.28 | 122.95 | 109.75 | 1706 | 113.013818 | FU |
| 52 | 3.35 | 2.90319785077 | 115.39 | 123.59 | 105.25 | 1563 | 113.00268774 | FU |
| 156 | 18.46 | 18.4084563223 | 100.28 | 123.59 | 89.66 | 1950 | 104.38648438 | FU |
| 260 | 18.46 | 18.4084563223 | 100.28 | 123.59 | 89.66 | 1950 | 104.38648438 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 118.74 | -0.6 | -0.50 | 119.17 | 119.17 | 118.74 | 101 |
| 1743111000 | 119.34 | 0.46 | 0.39 | 119.25 | 119.91 | 119.25 | 2425 |
| 1743024600 | 118.88 | 0.01 | 0.01 | 119.23 | 119.23 | 118.58 | 156 |
| 1742938200 | 118.87 | -0.08 | -0.07 | 119.71 | 119.71 | 118.87 | 143 |
| 1742851740 | 118.95 | -1.16 | -0.97 | 119.52 | 119.52 | 118.77 | 277 |
| 1742592600 | 120.11 | -0.04 | -0.03 | 119.85 | 120.11 | 119.85 | 102 |
| 1742506200 | 120.15 | -0.41 | -0.34 | 120.6 | 120.6 | 119.98 | 130 |
| 1742419800 | 120.56 | 0.92 | 0.77 | 120.56 | 120.56 | 120.56 | 300 |
| 1742333400 | 119.64 | 1.47 | 1.24 | 119.97 | 119.97 | 119.64 | 824 |
| 1742247000 | 118.17 | 1.26 | 1.08 | 118.15 | 118.25 | 118.15 | 122 |
| 1741987800 | 116.91 | 2.54 | 2.22 | 114.26 | 116.91 | 114.2 | 3600 |
| 1741901400 | 114.37 | 0.7 | 0.62 | 114.12 | 114.37 | 114.12 | 186 |
| 1741814940 | 113.67 | 0.62 | 0.55 | 113.9 | 113.9 | 113.47 | 368 |
| 1741728600 | 113.05 | -1.47 | -1.28 | 113.3 | 113.58 | 113.05 | 269 |
| 1741642140 | 114.52 | -0.68 | -0.59 | 114.23 | 114.52 | 114.23 | 242 |
| 1741382940 | 115.2 | 1.68 | 1.48 | 115.01 | 115.63 | 115.01 | 271 |
| 1741296540 | 113.52 | -0.18 | -0.16 | 113.52 | 113.52 | 113.52 | 100 |
| 1741210140 | 113.7 | 0.56 | 0.49 | 114.04 | 114.04 | 113.7 | 190 |
| 1740778200 | 113.14 | -1.58 | -1.38 | 114.79 | 114.79 | 113.14 | 220 |
| 1740691740 | 114.72 | 1.35 | 1.19 | 114.72 | 114.72 | 114.72 | 100 |
| 1740605400 | 113.37 | -1.14 | -1.00 | 114.19 | 114.19 | 113.36 | 154 |
| 1740519000 | 114.51 | 0.14 | 0.12 | 114.93 | 114.93 | 114.51 | 108 |
| 1740432540 | 114.37 | -1.55 | -1.34 | 114.83 | 114.83 | 114.37 | 117 |
| 1740173400 | 115.92 | -0.03 | -0.03 | 116.07 | 116.07 | 115.92 | 151 |
| 1740087000 | 115.95 | 0.2 | 0.17 | 115.81 | 115.95 | 115.81 | 108 |
| 1740000540 | 115.75 | -0.98 | -0.84 | 116.32 | 116.56 | 115.75 | 288 |
| 1739914140 | 116.73 | 0.04 | 0.03 | 116.47 | 117 | 116.47 | 941 |
| 1739827800 | 116.69 | -0.11 | -0.09 | 117.3 | 117.35 | 116.69 | 2123 |
| 1739568600 | 116.8 | 2.13 | 1.86 | 115.33 | 116.8 | 115.33 | 168 |
| 1739482140 | 114.67 | 0 | 0.00 | 114.47 | 114.67 | 114.47 | 600 |
| 1739395740 | 114.67 | -1.99 | -1.71 | 117.32 | 117.32 | 114.67 | 318 |
| 1739309400 | 116.66 | 0.45 | 0.39 | 116.75 | 116.75 | 116.66 | 147 |
| 1739222940 | 116.21 | 1.24 | 1.08 | 116.4 | 116.4 | 116.21 | 1400 |
| 1738963800 | 114.97 | -1.16 | -1.00 | 116.3 | 116.3 | 114.97 | 291 |
| 1738877340 | 116.13 | 0.77 | 0.67 | 116.13 | 116.13 | 116.13 | 110 |
| 1738790940 | 115.36 | 0.64 | 0.56 | 115.47 | 115.57 | 115.36 | 379 |
| 1738704600 | 114.72 | -1.18 | -1.02 | 114.94 | 114.94 | 114.72 | 376 |
| 1738618200 | 115.9 | 0.11 | 0.09 | 115.65 | 115.9 | 115.65 | 11035 |
| 1738358940 | 115.79 | -0.65 | -0.56 | 116.23 | 116.23 | 115.79 | 113 |
| 1738272540 | 116.44 | 2.48 | 2.18 | 116.44 | 116.44 | 116.44 | 100 |
| 1738186200 | 113.96 | -0.56 | -0.49 | 113.96 | 113.96 | 113.96 | 100 |
| 1738099740 | 114.52 | -0.45 | -0.39 | 114.76 | 114.76 | 114.52 | 115 |
| 1738013340 | 114.97 | 1.72 | 1.52 | 114.78 | 114.97 | 114.78 | 105 |
| 1737754200 | 113.25 | 0.2 | 0.18 | 113.14 | 113.25 | 113.14 | 251 |
| 1737667740 | 113.05 | -0.4 | -0.35 | 113.05 | 113.05 | 113.05 | 100 |
| 1737581400 | 113.45 | -0.18 | -0.16 | 113.45 | 113.45 | 113.45 | 100 |
| 1737495000 | 113.63 | 0.39 | 0.34 | 113.32 | 113.63 | 113.32 | 286 |
| 1737408600 | 113.24 | 0.46 | 0.41 | 113.24 | 113.24 | 113.24 | 100 |
| 1737149400 | 112.78 | 0.99 | 0.89 | 112.78 | 112.78 | 112.78 | 100 |
| 1737062940 | 111.79 | -1.52 | -1.34 | 111.79 | 111.79 | 111.79 | 100 |
| 1736976540 | 113.31 | 2.7 | 2.44 | 112.09 | 113.31 | 112.05 | 222 |
| 1736890140 | 110.61 | 0.25 | 0.23 | 110.13 | 110.61 | 110.13 | 154 |
| 1736803740 | 110.36 | 0.29 | 0.26 | 110.14 | 110.5 | 110.14 | 283 |
| 1736544540 | 110.07 | -0.67 | -0.61 | 110.07 | 110.07 | 110.07 | 100 |
| 1736458140 | 110.74 | 0.58 | 0.53 | 109.95 | 110.74 | 109.95 | 7046 |
| 1736371740 | 110.16 | -1.41 | -1.26 | 110.63 | 110.66 | 110.16 | 528 |
| 1736285400 | 111.57 | 0.98 | 0.89 | 111.5 | 111.75 | 111.5 | 344 |
| 1736198940 | 110.59 | 0.84 | 0.77 | 110.59 | 110.59 | 110.59 | 100 |
| 1735939740 | 109.75 | -1.67 | -1.50 | 112 | 112 | 109.75 | 140 |
| 1735853400 | 111.42 | 0.09 | 0.08 | 111.35 | 111.42 | 111.35 | 38760 |
| 1735594200 | 111.33 | 0.12 | 0.11 | 110.97 | 111.33 | 110.85 | 111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
