Register for real-time alerts, custom portfolio, and market movers
BOVS11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 93.01 | -1.57 | -1.66% | 93.83 | 94.06 | 92.90 | 557 |
| Jun 06 2024 | 94.58 | 1.10 | 1.18% | 93.52 | 94.92 | 93.52 | 550 |
| Jun 05 2024 | 93.48 | -0.30 | -0.32% | 93.74 | 94.03 | 93.33 | 1,058 |
| Jun 04 2024 | 93.78 | -0.18 | -0.19% | 93.60 | 93.87 | 93.09 | 550 |
| Jun 03 2024 | 93.96 | -0.05 | -0.05% | 94.15 | 94.31 | 93.71 | 550 |
| May 31 2024 | 94.01 | -0.48 | -0.51% | 94.38 | 94.57 | 93.86 | 553 |
| May 29 2024 | 94.49 | -0.82 | -0.86% | 94.34 | 94.81 | 94.34 | 557 |
| May 28 2024 | 95.31 | -0.54 | -0.56% | 96.43 | 98.50 | 95.12 | 552 |
| May 27 2024 | 95.85 | 0.14 | 0.15% | 95.85 | 95.93 | 95.54 | 556 |
| May 24 2024 | 95.71 | -0.33 | -0.34% | 96.20 | 96.48 | 95.71 | 552 |
| May 23 2024 | 96.04 | -0.72 | -0.74% | 96.72 | 96.76 | 95.81 | 660 |
| May 22 2024 | 96.76 | -1.34 | -1.37% | 97.55 | 97.65 | 96.70 | 562 |
| May 21 2024 | 98.10 | -0.26 | -0.26% | 98.52 | 98.62 | 97.96 | 650 |
| May 20 2024 | 98.36 | -0.31 | -0.31% | 98.53 | 99.17 | 98.16 | 651 |
| May 17 2024 | 98.67 | -0.10 | -0.10% | 98.64 | 98.86 | 98.31 | 550 |
| May 16 2024 | 98.77 | 0.19 | 0.19% | 96.65 | 99.16 | 96.65 | 558 |
| May 15 2024 | 98.58 | -0.36 | -0.36% | 98.27 | 98.84 | 97.83 | 568 |
| May 14 2024 | 98.94 | 0.25 | 0.25% | 98.73 | 99.36 | 98.58 | 550 |
| May 13 2024 | 98.69 | 0.46 | 0.47% | 98.61 | 99.12 | 98.49 | 551 |
| May 10 2024 | 98.23 | -0.50 | -0.51% | 99.19 | 99.23 | 98.22 | 555 |
| May 09 2024 | 98.73 | -1.04 | -1.04% | 98.18 | 98.94 | 98.08 | 591 |
| May 08 2024 | 99.77 | 0.27 | 0.27% | 99.50 | 99.79 | 98.63 | 553 |
| May 07 2024 | 99.50 | 0.60 | 0.61% | 99.59 | 99.95 | 99.44 | 650 |
| May 06 2024 | 98.90 | -0.03 | -0.03% | 98.84 | 99.52 | 98.83 | 550 |
| May 03 2024 | 98.93 | 1.08 | 1.10% | 99.12 | 99.22 | 98.83 | 566 |
| May 02 2024 | 97.85 | 0.88 | 0.91% | 98.14 | 98.38 | 97.52 | 550 |
| Apr 30 2024 | 96.97 | -1.08 | -1.10% | 97.72 | 97.78 | 96.90 | 600 |
| Apr 29 2024 | 98.05 | 0.65 | 0.67% | 97.46 | 98.05 | 97.46 | 550 |
| Apr 26 2024 | 97.40 | 1.42 | 1.48% | 96.50 | 97.67 | 96.50 | 746 |
| Apr 25 2024 | 95.98 | -0.07 | -0.07% | 95.34 | 96.06 | 95.25 | 550 |
| Apr 24 2024 | 96.05 | -0.32 | -0.33% | 96.36 | 96.42 | 95.92 | 550 |
| Apr 23 2024 | 96.37 | -0.32 | -0.33% | 95.89 | 96.90 | 95.70 | 550 |
| Apr 22 2024 | 96.69 | 0.34 | 0.35% | 96.43 | 97.06 | 96.28 | 550 |
| Apr 19 2024 | 96.35 | 0.71 | 0.74% | 96.56 | 96.63 | 96.07 | 550 |
| Apr 18 2024 | 95.64 | 0.02 | 0.02% | 95.97 | 96.33 | 95.02 | 456 |
| Apr 17 2024 | 95.62 | -0.17 | -0.18% | 96.27 | 96.27 | 95.19 | 551 |
| Apr 16 2024 | 95.79 | -0.72 | -0.75% | 95.67 | 96.40 | 95.31 | 551 |
| Apr 15 2024 | 96.51 | -0.49 | -0.51% | 96.86 | 97.20 | 96.27 | 552 |
| Apr 12 2024 | 97.00 | -1.12 | -1.14% | 98.10 | 98.25 | 96.74 | 550 |
| Apr 11 2024 | 98.12 | -0.45 | -0.46% | 98.43 | 98.46 | 97.86 | 550 |
| Apr 10 2024 | 98.57 | -1.45 | -1.45% | 98.57 | 98.57 | 98.57 | 1 |
| Apr 09 2024 | 100.02 | 0.80 | 0.81% | 100.02 | 100.02 | 100.02 | 100 |
| Apr 08 2024 | 99.22 | 1.57 | 1.61% | 98.54 | 99.22 | 98.54 | 151 |
| Apr 05 2024 | 97.65 | -0.48 | -0.49% | 97.68 | 97.68 | 97.53 | 154 |
| Apr 04 2024 | 98.13 | 0.08 | 0.08% | 98.81 | 99.90 | 97.99 | 550 |
| Apr 03 2024 | 98.05 | -0.17 | -0.17% | 98.05 | 98.38 | 97.18 | 753 |
| Apr 02 2024 | 98.22 | 0.41 | 0.42% | 97.77 | 98.31 | 97.54 | 883 |
| Apr 01 2024 | 97.81 | -0.85 | -0.86% | 98.92 | 99.10 | 97.64 | 550 |
| Mar 28 2024 | 98.66 | 0.33 | 0.34% | 98.71 | 98.90 | 98.52 | 550 |
| Mar 27 2024 | 98.33 | 0.63 | 0.64% | 97.59 | 98.44 | 97.23 | 550 |
| Mar 26 2024 | 97.70 | -0.06 | -0.06% | 97.54 | 97.98 | 97.50 | 550 |
| Mar 25 2024 | 97.76 | -0.06 | -0.06% | 97.78 | 97.96 | 97.60 | 551 |
| Mar 22 2024 | 97.82 | -0.87 | -0.88% | 98.41 | 98.48 | 97.70 | 550 |
| Mar 21 2024 | 98.69 | -0.68 | -0.68% | 99.66 | 99.69 | 98.69 | 550 |
| Mar 20 2024 | 99.37 | 1.22 | 1.24% | 98.15 | 99.51 | 98.04 | 550 |
| Mar 19 2024 | 98.15 | 0.43 | 0.44% | 98.13 | 98.54 | 97.89 | 577 |
| Mar 18 2024 | 97.72 | 0.15 | 0.15% | 99.84 | 99.84 | 97.25 | 561 |
| Mar 15 2024 | 97.57 | -0.64 | -0.65% | 98.42 | 98.42 | 97.40 | 550 |
| Mar 14 2024 | 98.21 | -0.34 | -0.35% | 98.71 | 98.75 | 97.92 | 450 |
| Mar 13 2024 | 98.55 | 0.29 | 0.30% | 98.39 | 98.99 | 98.29 | 551 |
| Mar 12 2024 | 98.26 | 1.16 | 1.19% | 97.72 | 98.64 | 97.51 | 750 |
