Safraetfibovci (BOVS11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -0.754366022528 | 96.77 | 97.95 | 95.73 | 9355 | 96.29480246 | FU |
| 4 | 3.29 | 3.54716981132 | 92.75 | 98.52 | 92.48 | 10459 | 95.51309964 | FU |
| 12 | -2.13 | -2.16970561271 | 98.17 | 100.91 | 91.16 | 5356 | 95.69867798 | FU |
| 26 | -5.23 | -5.16441196801 | 101.27 | 105.91 | 91.16 | 2776 | 96.62383111 | FU |
| 52 | -2.09 | -2.12982777948 | 98.13 | 105.91 | 91.16 | 1671 | 96.73476391 | FU |
| 156 | 8.23 | 9.37250882587 | 87.81 | 105.91 | 73.38 | 2447 | 88.06251032 | FU |
| 260 | 12.41 | 14.8391725457 | 83.63 | 105.91 | 73.38 | 3403 | 86.29490177 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 97.71 | 0.75 | 0.77 | 97.12 | 97.95 | 97.12 | 1409 |
| 1739222940 | 96.96 | 0.81 | 0.84 | 97.02 | 97.24 | 96.68 | 1598 |
| 1738963800 | 96.15 | -1.32 | -1.35 | 97.37 | 97.6 | 95.86 | 40616 |
| 1738877340 | 97.47 | 0.55 | 0.57 | 96.75 | 97.54 | 96.69 | 1551 |
| 1738790940 | 96.92 | 0.27 | 0.28 | 96.77 | 97.15 | 96.14 | 1602 |
| 1738704600 | 96.65 | -0.67 | -0.69 | 96.27 | 97.11 | 96.2 | 1606 |
| 1738618200 | 97.32 | -0.02 | -0.02 | 96.95 | 97.7 | 96.95 | 1603 |
| 1738358940 | 97.34 | -0.65 | -0.66 | 97.98 | 98.52 | 97.32 | 32923 |
| 1738272540 | 97.99 | 2.66 | 2.79 | 95.95 | 98.15 | 95.89 | 1226 |
| 1738186200 | 95.33 | -0.5 | -0.52 | 96.25 | 96.34 | 95.09 | 1444 |
| 1738099740 | 95.83 | -0.6 | -0.62 | 96.3 | 96.35 | 95.67 | 1034 |
| 1738013340 | 96.43 | 1.86 | 1.97 | 95.37 | 96.43 | 95.3 | 1579 |
| 1737754200 | 94.57 | 0.02 | 0.02 | 94.45 | 94.9 | 94.25 | 1581 |
| 1737667740 | 94.55 | -0.71 | -0.75 | 94.9 | 95.08 | 94.24 | 99080 |
| 1737581400 | 95.26 | 0 | 0.00 | 95.26 | 95.26 | 95.26 | 0 |
| 1737495000 | 95.26 | 0.4 | 0.42 | 94.58 | 95.36 | 94.38 | 1415 |
| 1737408600 | 94.86 | 0.39 | 0.41 | 94.47 | 95.04 | 94.07 | 1407 |
| 1737149400 | 94.47 | 0.82 | 0.88 | 93.45 | 94.66 | 93.38 | 1772 |
| 1737062940 | 93.65 | -1.05 | -1.11 | 93.8 | 93.95 | 93.18 | 1570 |
| 1736976540 | 94.7 | 2.58 | 2.80 | 92.75 | 94.87 | 92.48 | 3710 |
| 1736890140 | 92.12 | 0.22 | 0.24 | 91.63 | 92.12 | 91.16 | 1256 |
| 1736803740 | 91.9 | 0.11 | 0.12 | 91.79 | 92.33 | 91.62 | 1768 |
| 1736544540 | 91.79 | -0.7 | -0.76 | 91.94 | 92.1 | 91.55 | 1768 |
| 1736458140 | 92.49 | 0.1 | 0.11 | 92.28 | 92.61 | 92.15 | 1770 |
| 1736371740 | 92.39 | -1.14 | -1.22 | 92.65 | 92.65 | 92.01 | 1779 |
| 1736285400 | 93.53 | 0.88 | 0.95 | 93.16 | 93.81 | 93.09 | 1460 |
| 1736198940 | 92.65 | 1.11 | 1.21 | 91.54 | 92.76 | 91.54 | 1463 |
| 1735939740 | 91.54 | -1.19 | -1.28 | 92.01 | 92.18 | 91.33 | 1460 |
| 1735853400 | 92.73 | -0.06 | -0.06 | 92.48 | 93.07 | 91.85 | 1460 |
| 1735594200 | 92.79 | -0.06 | -0.06 | 92.88 | 93.3 | 92.62 | 1460 |
| 1735334940 | 92.85 | -0.62 | -0.66 | 93.52 | 93.52 | 92.63 | 1475 |
| 1735248540 | 93.47 | 0.27 | 0.29 | 92.83 | 93.73 | 92.82 | 1465 |
| 1734989340 | 93.2 | -1.03 | -1.09 | 93.39 | 93.61 | 92.93 | 1465 |
| 1734730200 | 94.23 | 0.7 | 0.75 | 93.54 | 94.23 | 93.3 | 1469 |
| 1734643800 | 93.53 | 0.78 | 0.84 | 93.37 | 93.89 | 93.25 | 2009 |
| 1734557400 | 92.75 | -3.45 | -3.59 | 95.38 | 95.44 | 92.7 | 924 |
| 1734470940 | 96.2 | 0.86 | 0.90 | 95.73 | 96.66 | 94.2 | 1503 |
| 1734384540 | 95.34 | -0.83 | -0.86 | 96.25 | 96.3 | 95.32 | 1462 |
| 1734125340 | 96.17 | -1.11 | -1.14 | 97.18 | 97.2 | 95.99 | 1462 |
| 1734039000 | 97.28 | -2.67 | -2.67 | 98.77 | 98.84 | 96.98 | 1463 |
| 1733952540 | 99.95 | 1.07 | 1.08 | 99.08 | 100.91 | 97.93 | 1537 |
| 1733866140 | 98.88 | 0.81 | 0.83 | 98.76 | 99.04 | 98.47 | 1455 |
| 1733779740 | 98.07 | 0.92 | 0.95 | 97.16 | 98.21 | 97.16 | 1479 |
| 1733520600 | 97.15 | -1.44 | -1.46 | 98.25 | 98.35 | 96.9 | 1466 |
| 1733434200 | 98.59 | 1.36 | 1.40 | 98.25 | 98.67 | 98.15 | 9257 |
| 1733347800 | 97.23 | 0.06 | 0.06 | 97.33 | 97.67 | 96.96 | 1455 |
| 1733261340 | 97.17 | 0.58 | 0.60 | 96.76 | 97.39 | 96.7 | 1492 |
| 1733174940 | 96.59 | -0.32 | -0.33 | 96.27 | 97 | 96.23 | 30653 |
| 1732915740 | 96.91 | 0.8 | 0.83 | 96.11 | 96.91 | 95.5 | 1454 |
| 1732829400 | 96.11 | -2.38 | -2.42 | 97.82 | 97.82 | 95.88 | 1456 |
| 1732743000 | 98.49 | -1.7 | -1.70 | 99.95 | 100.25 | 98.1 | 2657 |
| 1732656600 | 100.19 | 0.67 | 0.67 | 100.52 | 100.52 | 99.66 | 1455 |
| 1732570140 | 99.52 | -0.04 | -0.04 | 100.56 | 100.56 | 99.3 | 1457 |
| 1732310940 | 99.56 | 1.67 | 1.71 | 98.29 | 99.56 | 98.06 | 1452 |
| 1732224600 | 97.89 | -0.97 | -0.98 | 98.17 | 98.18 | 97.57 | 1454 |
| 1732051800 | 98.86 | 0.34 | 0.35 | 98.19 | 99.03 | 97.98 | 1450 |
| 1731965340 | 98.52 | -0.03 | -0.03 | 98.3 | 98.8 | 97.98 | 1450 |
| 1731619800 | 98.55 | 0.06 | 0.06 | 98.19 | 98.95 | 98.18 | 1559 |
| 1731533400 | 98.49 | 0.02 | 0.02 | 98.53 | 98.67 | 97.69 | 1656 |
| 1731446940 | 98.47 | -0.16 | -0.16 | 96.65 | 98.72 | 96.65 | 1458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
