Ishares Ibovespa Fundo De Indice (BOVA11)
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 | 0.36 | 0.290205562273 | 124.05 | 125.05 | 123.5 | 4871043 | 124.29639664 | FU |
| 4 | -2.95 | -2.31626884422 | 127.36 | 128.23 | 123.5 | 5053106 | 125.68029145 | FU |
| 12 | -8.04 | -6.07021517554 | 132.45 | 133.78 | 123.5 | 5311377 | 128.18521949 | FU |
| 26 | 0.21 | 0.169082125604 | 124.2 | 133.78 | 115.23 | 5494004 | 125.27268077 | FU |
| 52 | 2.97 | 2.44565217391 | 121.44 | 133.78 | 115.23 | 5302990 | 124.88789244 | FU |
| 156 | 25.04 | 25.1987521385 | 99.37 | 133.78 | 91.9 | 6686028 | 111.09300812 | FU |
| 260 | 20.46 | 19.6825396825 | 103.95 | 133.78 | 59.1 | 7738401 | 105.34789613 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 124.41 | 0.14 | 0.11 | 124.09 | 124.9 | 123.82 | 4747647 |
| 1731619800 | 124.27 | -0.06 | -0.05 | 124.21 | 125.05 | 124.01 | 4087563 |
| 1731533400 | 124.33 | 0.13 | 0.10 | 124.35 | 124.65 | 123.5 | 4749175 |
| 1731446940 | 124.2 | -0.15 | -0.12 | 124.6 | 124.8 | 123.98 | 4149523 |
| 1731360540 | 124.35 | -0.15 | -0.12 | 124.05 | 124.69 | 123.88 | 6497911 |
| 1731101400 | 124.5 | -1.56 | -1.24 | 124.81 | 124.88 | 123.58 | 13843049 |
| 1731014940 | 126.06 | -0.24 | -0.19 | 126.45 | 127.83 | 125.89 | 5735024 |
| 1730928600 | 126.3 | -0.85 | -0.67 | 125.58 | 127.19 | 125.35 | 6108314 |
| 1730842200 | 127.15 | 0 | 0.00 | 126.84 | 127.34 | 126.24 | 2814690 |
| 1730755800 | 127.15 | 3.15 | 2.54 | 125.81 | 127.18 | 125.76 | 4869049 |
| 1730496600 | 124 | -2.29 | -1.81 | 126.31 | 126.44 | 124 | 5625175 |
| 1730410200 | 126.29 | -0.93 | -0.73 | 127 | 127.22 | 126.15 | 4420109 |
| 1730323800 | 127.22 | -0.01 | -0.01 | 127.25 | 127.55 | 126.96 | 3646638 |
| 1730237340 | 127.23 | -0.52 | -0.41 | 128 | 128.22999 | 127.17 | 3086670 |
| 1730151000 | 127.75 | 1.68 | 1.33 | 127.1 | 127.93 | 127.03 | 3413080 |
| 1729891800 | 126.07 | -0.49 | -0.39 | 127 | 127.05 | 125.8 | 4091488 |
| 1729805400 | 126.56 | 0.86 | 0.68 | 125.58 | 126.99 | 125.4 | 6270930 |
| 1729719000 | 125.7 | -0.86 | -0.68 | 125.83 | 125.99 | 125.17 | 4250279 |
| 1729632600 | 126.56 | -0.22 | -0.17 | 126 | 126.9 | 125.63 | 4709565 |
| 1729546140 | 126.78 | -0.22 | -0.17 | 127.36 | 127.62 | 126.66 | 3640777 |
| 1729287000 | 127 | -0.33 | -0.26 | 128.12 | 128.22999 | 126.65 | 7063970 |
| 1729200540 | 127.33 | -0.74 | -0.58 | 126.6 | 127.43 | 126.4 | 4114109 |
| 1729114140 | 128.07 | 0.58 | 0.45 | 127.73 | 128.65 | 127.27 | 5037380 |
| 1729027740 | 127.49 | -0.01 | -0.01 | 127.5 | 129 | 126.75 | 8205939 |
| 1728941340 | 127.5 | 1.01 | 0.80 | 126.5 | 127.7 | 126.2 | 4065978 |
| 1728682200 | 126.49 | -0.31 | -0.24 | 126.47 | 126.66 | 125.86 | 3641638 |
| 1728595740 | 126.8 | 0.45 | 0.36 | 126.75 | 126.96 | 126.33 | 3069448 |
| 1728509400 | 126.35 | -1.55 | -1.21 | 127.05 | 127.12 | 126.21 | 10382988 |
| 1728422940 | 127.9 | -0.4 | -0.31 | 127.29 | 128.16999 | 127.11 | 4905992 |
| 1728336600 | 128.3 | 0 | 0.00 | 129.22 | 129.43 | 128.15 | 8155444 |
| 1728077400 | 128.3 | 0.13 | 0.10 | 127.89 | 128.41999 | 127.6 | 3953321 |
| 1727991000 | 128.16999 | -1.71 | -1.32 | 128.72 | 128.72999 | 127.63 | 9365283 |
| 1727904540 | 129.88 | 0.63 | 0.49 | 130.77 | 131.33 | 129.76 | 6962134 |
| 1727818200 | 129.25 | 0.76 | 0.59 | 128.9 | 129.85 | 128.44999 | 7364747 |
| 1727731800 | 128.49 | -0.56 | -0.43 | 129.84 | 129.84 | 128.37 | 4915890 |
| 1727472600 | 129.05 | -0.2 | -0.15 | 129.37 | 130.33 | 129.01 | 5354652 |
| 1727386140 | 129.25 | 1.24 | 0.97 | 129.03 | 129.72 | 128.49 | 5360564 |
| 1727299740 | 128.01 | -0.53 | -0.41 | 129.08 | 129.41 | 127.89 | 4129256 |
| 1727213400 | 128.54 | 1.34 | 1.05 | 128.74 | 129.5 | 128.07 | 5565153 |
| 1727127000 | 127.2 | -0.23 | -0.18 | 127.24 | 127.45 | 126.61 | 9255238 |
| 1726867800 | 127.43 | -1.77 | -1.37 | 129.28 | 129.59 | 127.3 | 10881535 |
| 1726781400 | 129.19999 | -0.8 | -0.62 | 131.1 | 131.19 | 129.11 | 8677602 |
| 1726695000 | 130 | -1.4 | -1.07 | 130.41 | 131.6 | 130 | 6869787 |
| 1726608600 | 131.4 | -0.1 | -0.08 | 131.1 | 131.5 | 130.55 | 4445707 |
| 1726522200 | 131.5 | 0.25 | 0.19 | 131.69 | 132.07 | 131.27 | 3355131 |
| 1726263000 | 131.25 | 0.95 | 0.73 | 131.16 | 132.22999 | 131.04 | 4453972 |
| 1726176540 | 130.3 | -0.73 | -0.56 | 130.47999 | 130.84 | 130 | 4037838 |
| 1726090140 | 131.03 | 0.33 | 0.25 | 131.29 | 131.44 | 130.19999 | 3906663 |
| 1726003740 | 130.69999 | -0.23 | -0.18 | 130.61 | 130.9 | 130.16 | 3420762 |
| 1725917400 | 130.93 | 0.14 | 0.11 | 131 | 131.61 | 130.93 | 4047922 |
| 1725658200 | 130.79 | -2.15 | -1.62 | 132.66 | 132.96 | 130.78 | 4613666 |
| 1725571800 | 132.94 | 0.34 | 0.26 | 132.25 | 133 | 132.11 | 3719092 |
| 1725485400 | 132.6 | 1.69 | 1.29 | 131.24 | 133.19999 | 131.24 | 3667677 |
| 1725399000 | 130.91 | -0.27 | -0.21 | 131.28 | 131.41 | 130.52 | 3019775 |
| 1725312600 | 131.18 | -1.56 | -1.18 | 131.97 | 131.97 | 130.91 | 2734320 |
| 1725053400 | 132.74 | 0.62 | 0.47 | 131.21 | 133.4 | 131.21 | 4528525 |
| 1724967000 | 132.12 | -1.35 | -1.01 | 133.29 | 133.33 | 132.08 | 7740853 |
| 1724880600 | 133.47 | 0.52 | 0.39 | 132.36 | 133.78 | 132.09 | 5846942 |
| 1724794140 | 132.94999 | -0.23 | -0.17 | 133.21 | 133.5 | 132.84 | 3879856 |
| 1724707740 | 133.18 | 1.28 | 0.97 | 132.44999 | 133.33 | 132.22999 | 2645485 |
| 1724448600 | 131.9 | 0.14 | 0.11 | 132.01 | 132.84 | 131.69999 | 5803332 |
| 1724362140 | 131.76 | -1.09 | -0.82 | 132.34 | 132.62 | 131.16 | 7310351 |
| 1724275740 | 132.85 | 0.1 | 0.08 | 132.69999 | 133.28 | 132.43 | 4778585 |
| 1724189340 | 132.75 | 0.5 | 0.38 | 132.31 | 132.75 | 131.62 | 5582462 |
| 1724102940 | 132.25 | 1.94 | 1.49 | 130.96 | 132.5 | 130.82 | 4976851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
