Bocaina Infra (BODB11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -2.30664857531 | 7.37 | 7.45 | 7.06 | 78651 | 7.29857226 | FU |
| 4 | 0 | 0 | 7.2 | 8.03 | 6.23 | 305319 | 7.01585554 | FU |
| 12 | -0.92 | -11.3300492611 | 8.12 | 8.39 | 6.23 | 258389 | 7.66010815 | FU |
| 26 | -2.1 | -22.5806451613 | 9.3 | 9.43 | 6.23 | 228332 | 8.30896056 | FU |
| 52 | -2.35 | -24.6073298429 | 9.55 | 9.79 | 6.23 | 170829 | 8.67792215 | FU |
| 156 | -3.4 | -32.0754716981 | 10.6 | 10.75 | 6.23 | 91151 | 8.9623741 | FU |
| 260 | -3.4 | -32.0754716981 | 10.6 | 10.75 | 6.23 | 91151 | 8.9623741 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736198940 | 7.2 | -0.02 | -0.28 | 7.22 | 7.26 | 7.16 | 100114 |
| 1735939740 | 7.22 | -0.04 | -0.55 | 7.26 | 7.3 | 7.1 | 75813 |
| 1735853400 | 7.26 | -0.14 | -1.89 | 7.22 | 7.29 | 7.06 | 73471 |
| 1735594200 | 7.4 | 0.03 | 0.41 | 7.37 | 7.45 | 7.32 | 86670 |
| 1735334940 | 7.37 | 0.06 | 0.82 | 7.39 | 7.39 | 7.21 | 104811 |
| 1735248540 | 7.31 | 0 | 0.00 | 7.3 | 7.47 | 7.17 | 219698 |
| 1734989340 | 7.31 | 0.5 | 7.34 | 6.85 | 7.37 | 6.85 | 337602 |
| 1734730200 | 6.81 | 0.41 | 6.41 | 6.5599999 | 7.03 | 6.5 | 317932 |
| 1734643800 | 6.4 | -0.13 | -1.99 | 6.53 | 6.54 | 6.23 | 354178 |
| 1734557400 | 6.53 | -0.14 | -2.10 | 6.67 | 6.8 | 6.25 | 402935 |
| 1734470940 | 6.67 | 0.02 | 0.30 | 6.65 | 6.84 | 6.5 | 278575 |
| 1734384540 | 6.65 | -0.12 | -1.77 | 6.82 | 7.03 | 6.61 | 304459 |
| 1734125340 | 6.77 | -0.13 | -1.88 | 6.8 | 6.96 | 6.76 | 390429 |
| 1734039000 | 6.9 | -0.36 | -4.96 | 7.21 | 7.35 | 6.86 | 404870 |
| 1733952540 | 7.26 | -0.23 | -3.07 | 7.5 | 7.68 | 7.22 | 236432 |
| 1733866140 | 7.49 | 0.16 | 2.18 | 7.33 | 8.03 | 7.3 | 606108 |
| 1733779740 | 7.33 | 0.13 | 1.81 | 7.2 | 7.64 | 7.2 | 691114 |
| 1733520600 | 7.2 | -0.16 | -2.17 | 7.35 | 7.36 | 7.18 | 296752 |
| 1733434200 | 7.36 | -0.11 | -1.47 | 7.45 | 7.5 | 7.33 | 259226 |
| 1733347800 | 7.47 | -0.06 | -0.80 | 7.51 | 7.53 | 7.41 | 224085 |
| 1733261340 | 7.53 | -0.17 | -2.21 | 7.7 | 7.7 | 7.51 | 201803 |
| 1733174940 | 7.7 | -0.29 | -3.63 | 7.85 | 7.89 | 7.66 | 185627 |
| 1732915740 | 7.99 | 0.09 | 1.14 | 7.9 | 8 | 7.85 | 261650 |
| 1732829400 | 7.9 | -0.06 | -0.75 | 7.96 | 7.98 | 7.9 | 261243 |
| 1732743000 | 7.96 | -0.07 | -0.87 | 8.03 | 8.0399999 | 7.96 | 253673 |
| 1732656600 | 8.03 | 0.01 | 0.12 | 8.01 | 8.0399999 | 7.99 | 337809 |
| 1732570140 | 8.02 | 0 | 0.00 | 8.02 | 8.1 | 7.99 | 309745 |
| 1732310940 | 8.02 | 0.01 | 0.12 | 8.01 | 8.06 | 7.98 | 215845 |
| 1732224600 | 8.01 | 0 | 0.00 | 8.0399999 | 8.07 | 8 | 314848 |
| 1732051800 | 8.01 | 0.01 | 0.12 | 8.05 | 8.06 | 7.98 | 109746 |
| 1731965340 | 8 | -0.06 | -0.74 | 8.09 | 8.09 | 7.99 | 235820 |
| 1731619800 | 8.06 | -0.01 | -0.12 | 8.09 | 8.09 | 8.01 | 266333 |
| 1731533400 | 8.07 | 0 | 0.00 | 8.07 | 8.1 | 8.03 | 142855 |
| 1731446940 | 8.07 | -0.04 | -0.49 | 8.14 | 8.14 | 8.06 | 132316 |
| 1731360540 | 8.11 | -0.1 | -1.22 | 8.21 | 8.26 | 8.07 | 263455 |
| 1731101400 | 8.21 | 0.11 | 1.36 | 8.1 | 8.3 | 8.1 | 217986 |
| 1731014940 | 8.1 | -0.01 | -0.12 | 8.11 | 8.2 | 8.08 | 260431 |
| 1730928600 | 8.11 | 0.04 | 0.50 | 8.05 | 8.11 | 8.05 | 117217 |
| 1730842200 | 8.07 | 0.01 | 0.12 | 8.1 | 8.14 | 8.06 | 181274 |
| 1730755800 | 8.06 | -0.08 | -0.98 | 8.17 | 8.17 | 8.06 | 193252 |
| 1730496600 | 8.14 | -0.13 | -1.57 | 8.16 | 8.21 | 8.13 | 164115 |
| 1730410200 | 8.27 | 0.06 | 0.73 | 8.31 | 8.33 | 8.22 | 207506 |
| 1730323800 | 8.21 | -0.03 | -0.36 | 8.26 | 8.39 | 8.21 | 286049 |
| 1730237340 | 8.24 | 0.2 | 2.49 | 8.2 | 8.25 | 8.16 | 291150 |
| 1730151000 | 8.0399999 | -0.04 | -0.50 | 8.13 | 8.13 | 8.03 | 249057 |
| 1729891800 | 8.08 | -0.02 | -0.25 | 8.1 | 8.16 | 8.05 | 197847 |
| 1729805400 | 8.1 | -0.03 | -0.37 | 8.13 | 8.14 | 8.0399999 | 240353 |
| 1729719000 | 8.13 | 0.08 | 0.99 | 8.07 | 8.16 | 8.02 | 302476 |
| 1729632600 | 8.05 | -0.03 | -0.37 | 8.08 | 8.15 | 8.03 | 196692 |
| 1729546140 | 8.08 | -0.06 | -0.74 | 8.18 | 8.28 | 8.07 | 311491 |
| 1729287000 | 8.14 | 0.04 | 0.49 | 8.1 | 8.2899999 | 8.09 | 331209 |
| 1729200540 | 8.1 | -0.1 | -1.22 | 8.2 | 8.23 | 8.1 | 208640 |
| 1729114140 | 8.2 | -0.05 | -0.61 | 8.27 | 8.27 | 8.1199999 | 239747 |
| 1729027740 | 8.25 | 0.06 | 0.73 | 8.2 | 8.28 | 8.14 | 279068 |
| 1728941340 | 8.19 | 0.07 | 0.86 | 8.1199999 | 8.23 | 8.1 | 319522 |
| 1728682200 | 8.1199999 | -0.03 | -0.37 | 8.15 | 8.19 | 8.1 | 184655 |
| 1728595740 | 8.15 | -0.07 | -0.85 | 8.22 | 8.23 | 8.1 | 261594 |
| 1728509400 | 8.22 | -0.1 | -1.20 | 8.33 | 8.35 | 8.18 | 329103 |
| 1728422940 | 8.32 | -0.17 | -2.00 | 8.46 | 8.5399999 | 8.19 | 548482 |
| 1728336600 | 8.49 | 0.03 | 0.35 | 8.36 | 8.6199999 | 8.36 | 237704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
