Bocaina Infra (BODB11)
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 | 0.08 | 0.858369098712 | 9.32 | 9.43 | 9.27 | 151633 | 9.32954772 | FU |
| 4 | 0.08 | 0.858369098712 | 9.32 | 9.43 | 9.2 | 121459 | 9.30828614 | FU |
| 12 | 0 | 0 | 9.4 | 9.43 | 9.19 | 103869 | 9.3262295 | FU |
| 26 | -0.11 | -1.15667718191 | 9.51 | 9.79 | 9.19 | 117604 | 9.39814253 | FU |
| 52 | -0.33 | -3.39157245632 | 9.73 | 9.79 | 9.11 | 99113 | 9.4366336 | FU |
| 156 | -1.2 | -11.320754717 | 10.6 | 10.75 | 9.01 | 61119 | 9.51964444 | FU |
| 260 | -1.2 | -11.320754717 | 10.6 | 10.75 | 9.01 | 61119 | 9.51964444 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 9.4 | 0.02 | 0.21 | 9.4 | 9.43 | 9.36 | 291791 |
| 1721424600 | 9.38 | 0.06 | 0.64 | 9.35 | 9.41 | 9.32 | 212962 |
| 1721338200 | 9.32 | 0 | 0.00 | 9.32 | 9.35 | 9.2899999 | 175656 |
| 1721251800 | 9.32 | 0.03 | 0.32 | 9.33 | 9.35 | 9.27 | 135012 |
| 1721165340 | 9.2899999 | -0.01 | -0.11 | 9.28 | 9.34 | 9.28 | 84824 |
| 1721079000 | 9.3 | -0.01 | -0.11 | 9.32 | 9.34 | 9.27 | 149712 |
| 1720819800 | 9.31 | 0.01 | 0.11 | 9.3 | 9.33 | 9.26 | 178896 |
| 1720733400 | 9.3 | 0.02 | 0.22 | 9.3 | 9.31 | 9.27 | 97419 |
| 1720647000 | 9.28 | -0.01 | -0.11 | 9.3 | 9.3 | 9.26 | 99149 |
| 1720560540 | 9.2899999 | 0.01 | 0.11 | 9.31 | 9.31 | 9.27 | 50124 |
| 1720474200 | 9.28 | -0.01 | -0.11 | 9.3 | 9.3 | 9.27 | 61632 |
| 1720215000 | 9.2899999 | 0.02 | 0.22 | 9.31 | 9.31 | 9.25 | 144280 |
| 1720128540 | 9.27 | -0.01 | -0.11 | 9.2899999 | 9.31 | 9.27 | 101707 |
| 1720042200 | 9.28 | 0.02 | 0.22 | 9.26 | 9.2899999 | 9.21 | 133811 |
| 1719955800 | 9.26 | -0.01 | -0.11 | 9.28 | 9.2899999 | 9.23 | 73373 |
| 1719869400 | 9.27 | -0.05 | -0.54 | 9.28 | 9.2899999 | 9.2 | 96738 |
| 1719610200 | 9.32 | 0 | 0.00 | 9.31 | 9.35 | 9.2899999 | 245466 |
| 1719523800 | 9.32 | -0.02 | -0.21 | 9.36 | 9.38 | 9.3 | 129421 |
| 1719437400 | 9.34 | 0.03 | 0.32 | 9.33 | 9.36 | 9.3 | 85797 |
| 1719351000 | 9.31 | 0 | 0.00 | 9.33 | 9.33 | 9.28 | 83535 |
| 1719264600 | 9.31 | -0.01 | -0.11 | 9.32 | 9.33 | 9.26 | 89673 |
| 1719005400 | 9.32 | 0.05 | 0.54 | 9.35 | 9.3699999 | 9.27 | 130786 |
| 1718918940 | 9.27 | 0.01 | 0.11 | 9.34 | 9.38 | 9.27 | 56903 |
| 1718832540 | 9.26 | -0.04 | -0.43 | 9.3 | 9.35 | 9.24 | 53876 |
| 1718746200 | 9.3 | 0.03 | 0.32 | 9.28 | 9.38 | 9.22 | 85174 |
| 1718659800 | 9.27 | -0.05 | -0.54 | 9.32 | 9.36 | 9.19 | 113231 |
| 1718400600 | 9.32 | 0.06 | 0.65 | 9.28 | 9.35 | 9.22 | 127312 |
| 1718314200 | 9.26 | -0.02 | -0.22 | 9.28 | 9.28 | 9.23 | 35352 |
| 1718227800 | 9.28 | -0.01 | -0.11 | 9.27 | 9.31 | 9.24 | 100260 |
| 1718141400 | 9.2899999 | 0.03 | 0.32 | 9.3 | 9.31 | 9.25 | 34418 |
| 1718055000 | 9.26 | -0.04 | -0.43 | 9.32 | 9.33 | 9.24 | 77797 |
| 1717795800 | 9.3 | 0 | 0.00 | 9.3 | 9.33 | 9.27 | 91327 |
| 1717709400 | 9.3 | -0.03 | -0.32 | 9.33 | 9.33 | 9.24 | 86024 |
| 1717622940 | 9.33 | 0.03 | 0.32 | 9.32 | 9.34 | 9.2899999 | 84875 |
| 1717536600 | 9.3 | -0.01 | -0.11 | 9.34 | 9.35 | 9.3 | 36595 |
| 1717450200 | 9.31 | -0.09 | -0.96 | 9.34 | 9.35 | 9.28 | 78710 |
| 1717191000 | 9.4 | 0.03 | 0.32 | 9.38 | 9.4 | 9.3699999 | 106683 |
| 1717018140 | 9.3699999 | 0.1 | 1.08 | 9.35 | 9.3699999 | 9.32 | 86849 |
| 1716931740 | 9.27 | -0.11 | -1.17 | 9.38 | 9.4 | 9.26 | 210725 |
| 1716845340 | 9.38 | -0.03 | -0.32 | 9.4 | 9.41 | 9.35 | 108922 |
| 1716586200 | 9.41 | 0.02 | 0.21 | 9.39 | 9.42 | 9.36 | 77000 |
| 1716499800 | 9.39 | 0.02 | 0.21 | 9.39 | 9.41 | 9.36 | 67551 |
| 1716413340 | 9.3699999 | -0.02 | -0.21 | 9.3699999 | 9.4 | 9.33 | 68375 |
| 1716327000 | 9.39 | 0 | 0.00 | 9.39 | 9.4 | 9.36 | 94285 |
| 1716240600 | 9.39 | -0.01 | -0.11 | 9.4 | 9.42 | 9.3699999 | 82423 |
| 1715981400 | 9.4 | 0.02 | 0.21 | 9.39 | 9.4 | 9.36 | 96468 |
| 1715895000 | 9.38 | 0 | 0.00 | 9.38 | 9.4 | 9.35 | 65387 |
| 1715808600 | 9.38 | 0.03 | 0.32 | 9.34 | 9.39 | 9.33 | 49900 |
| 1715722200 | 9.35 | -0.03 | -0.32 | 9.39 | 9.39 | 9.35 | 36840 |
| 1715635800 | 9.38 | 0.02 | 0.21 | 9.36 | 9.4 | 9.35 | 150049 |
| 1715376600 | 9.36 | 0.02 | 0.21 | 9.35 | 9.4 | 9.34 | 138765 |
| 1715290140 | 9.34 | -0.01 | -0.11 | 9.3699999 | 9.3699999 | 9.32 | 61246 |
| 1715203800 | 9.35 | -0.03 | -0.32 | 9.32 | 9.39 | 9.31 | 80381 |
| 1715117400 | 9.38 | 0.07 | 0.75 | 9.31 | 9.38 | 9.26 | 140040 |
| 1715031000 | 9.31 | -0.02 | -0.21 | 9.35 | 9.3699999 | 9.3 | 161602 |
| 1714771800 | 9.33 | 0.02 | 0.21 | 9.33 | 9.4 | 9.32 | 89435 |
| 1714685400 | 9.31 | -0.05 | -0.53 | 9.3699999 | 9.3699999 | 9.31 | 151087 |
| 1714512600 | 9.36 | -0.06 | -0.64 | 9.4 | 9.41 | 9.36 | 146691 |
| 1714426200 | 9.42 | 0.02 | 0.21 | 9.4 | 9.42 | 9.36 | 131857 |
| 1714167000 | 9.4 | 0.02 | 0.21 | 9.38 | 9.41 | 9.34 | 197983 |
| 1714080540 | 9.38 | 0.01 | 0.11 | 9.4 | 9.41 | 9.35 | 66857 |
| 1713994200 | 9.3699999 | -0.01 | -0.11 | 9.3699999 | 9.41 | 9.35 | 212286 |
| 1713907800 | 9.38 | -0.03 | -0.32 | 9.41 | 9.41 | 9.35 | 120649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
