Ishares Ibovespa Fundo De Indice (BOVA11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.72 | -1.33106330289 | 129.22 | 129.43 | 125.86 | 6031102 | 127.1922502 | FU |
| 4 | -4.19 | -3.18171463285 | 131.69 | 132.07 | 125.86 | 6330576 | 128.44148812 | FU |
| 12 | 3.39 | 2.73144790911 | 124.11 | 133.78 | 117.94 | 5609314 | 128.46139412 | FU |
| 26 | 5.23 | 4.27741882719 | 122.27 | 133.78 | 115.23 | 5496160 | 124.73190279 | FU |
| 52 | 14.5 | 12.8318584071 | 113 | 133.78 | 108.65 | 5319672 | 123.76562893 | FU |
| 156 | 18.05 | 16.4915486524 | 109.45 | 133.78 | 91.9 | 6877580 | 110.33165651 | FU |
| 260 | 27.85 | 27.9478173608 | 99.65 | 133.78 | 59.1 | 7730092 | 105.05467917 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723843800 | 130.31 | -0.12 | -0.09 | 130.97 | 131.16999 | 130.18 | 7259408 |
| 1723757340 | 130.43 | 0.68 | 0.52 | 129.88999 | 130.93 | 129.82 | 11047208 |
| 1723671000 | 129.75 | 0.81 | 0.63 | 129 | 130.1 | 128.82 | 8184389 |
| 1723584600 | 128.94 | 1.22 | 0.96 | 128.19 | 128.97 | 128.13999 | 7340201 |
| 1723498200 | 127.72 | 0.81 | 0.64 | 127.67 | 128.13999 | 127.5 | 10813141 |
| 1723239000 | 126.91 | 1.61 | 1.28 | 125.63 | 127.2 | 125.46 | 7031045 |
| 1723152600 | 125.3 | 1.42 | 1.15 | 124.22 | 125.3 | 124.11 | 4812078 |
| 1723066200 | 123.88 | 1.48 | 1.21 | 123.74 | 124.25 | 123.18 | 2727811 |
| 1722979740 | 122.4 | 0.3 | 0.25 | 122.18 | 123.49 | 117.94 | 4871385 |
| 1722893400 | 122.1 | -0.34 | -0.28 | 119.88 | 122.11 | 119.53 | 6402593 |
| 1722634200 | 122.44 | -1.06 | -0.86 | 124 | 124.46 | 122.2 | 7009922 |
| 1722547800 | 123.5 | -0.76 | -0.61 | 124.6 | 125.26 | 123.38 | 4526501 |
| 1722461400 | 124.26 | 1.52 | 1.24 | 123.44 | 124.26 | 123.3 | 3552678 |
| 1722374940 | 122.74 | -0.56 | -0.45 | 122.86 | 123.09 | 122.41 | 2787491 |
| 1722288600 | 123.3 | -0.65 | -0.52 | 123.92 | 124.08 | 123.04 | 4396621 |
| 1722029400 | 123.95 | 1.54 | 1.26 | 122.81 | 124.15 | 122.51 | 11923014 |
| 1721943000 | 122.41 | -0.67 | -0.54 | 122.62 | 122.73 | 122.09 | 3415264 |
| 1721856600 | 123.08 | 0.2 | 0.16 | 122.88 | 123.28 | 122.69 | 3049241 |
| 1721770140 | 122.88 | -1.54 | -1.24 | 123.74 | 123.85 | 122.65 | 4488796 |
| 1721683800 | 124.42 | 0.42 | 0.34 | 124.11 | 124.59 | 123.87 | 3593620 |
| 1721424600 | 124 | -0.37 | -0.30 | 124.12 | 124.86 | 123.86 | 5207306 |
| 1721338200 | 124.37 | -1.42 | -1.13 | 125.5 | 125.62 | 123.84 | 10402425 |
| 1721251800 | 125.79 | 0.21 | 0.17 | 125.38 | 125.99 | 125.1 | 7531931 |
| 1721165340 | 125.58 | -0.1 | -0.08 | 125.65 | 125.91 | 125.13 | 6836091 |
| 1721079000 | 125.68 | 0.31 | 0.25 | 125.5 | 125.88 | 125.12 | 4248735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
