It Now Ibovespa Fundo de Indice (BOVV11)
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 | 0.63 | 0.495088408644 | 127.25 | 128.73 | 125.3 | 2907390 | 125.99540133 | FU |
| 4 | -1.18 | -0.914303424764 | 129.06 | 132.5 | 125.3 | 2680601 | 128.35157619 | FU |
| 12 | -0.72 | -0.559875583204 | 128.6 | 132.5 | 118.13 | 2272108 | 126.42345614 | FU |
| 26 | -10.12 | -7.33333333333 | 138 | 138.68 | 118.13 | 2050581 | 129.39892502 | FU |
| 52 | -3.12 | -2.38167938931 | 131 | 140.26 | 118.13 | 1982759 | 129.25873724 | FU |
| 156 | 12.88 | 11.2 | 115 | 140.26 | 96.05 | 1813726 | 119.7376583 | FU |
| 260 | 35.88 | 39 | 92 | 140.26 | 61.6 | 2112673 | 113.43059327 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 127.88 | 1.76 | 1.40 | 125.63 | 128.72999 | 125.3 | 2919365 |
| 1741296540 | 126.12 | 0.27 | 0.21 | 125.55 | 127 | 125.5 | 5408005 |
| 1741210140 | 125.85 | 0.1 | 0.08 | 125.75 | 126.25 | 125.65 | 1394700 |
| 1740778200 | 125.75 | -1.9 | -1.49 | 127.25 | 127.79 | 125.45 | 1919464 |
| 1740691740 | 127.65 | -0.04 | -0.03 | 127.68 | 128.38 | 127.21 | 2300662 |
| 1740605400 | 127.69 | -1.16 | -0.90 | 129.75 | 129.75 | 127.61 | 3420773 |
| 1740519000 | 128.85 | 0.55 | 0.43 | 128.56 | 129.66 | 128.56 | 4885349 |
| 1740432540 | 128.3 | -1.64 | -1.26 | 130.27 | 130.37 | 128.01 | 1339644 |
| 1740173400 | 129.94 | -0.48 | -0.37 | 130.51 | 130.51 | 129.38 | 1920300 |
| 1740087000 | 130.41999 | 0.32 | 0.25 | 130.58 | 130.82 | 129.93 | 1135533 |
| 1740000540 | 130.1 | -1.23 | -0.94 | 130.33 | 130.86 | 129.91999 | 2129457 |
| 1739914140 | 131.33 | -0.07 | -0.05 | 131.4 | 132.26 | 130.91 | 2246513 |
| 1739827800 | 131.4 | 0.44 | 0.34 | 131.56 | 132.5 | 131.4 | 2524304 |
| 1739568600 | 130.96 | 3.23 | 2.53 | 128.68 | 131.41999 | 128.56 | 1844094 |
| 1739482140 | 127.73 | 0.63 | 0.50 | 127.1 | 127.79 | 126.58 | 2560947 |
| 1739395740 | 127.1 | -2.25 | -1.74 | 128 | 128.24 | 126.91 | 3514854 |
| 1739309400 | 129.35 | 1.04 | 0.81 | 128.56 | 129.8 | 128.53 | 3190339 |
| 1739222940 | 128.31 | 0.91 | 0.71 | 128.25 | 129.29 | 128.09 | 3021580 |
| 1738963800 | 127.4 | -1.65 | -1.28 | 129.06 | 129.41 | 127.07 | 3494296 |
| 1738877340 | 129.05 | 0.73 | 0.57 | 128.4 | 129.28 | 128.07 | 1749621 |
| 1738790940 | 128.32 | 0.4 | 0.31 | 128 | 128.72 | 127.46 | 1711272 |
| 1738704600 | 127.92 | -0.76 | -0.59 | 128.66999 | 128.68 | 127.5 | 2739300 |
| 1738618200 | 128.68 | -0.19 | -0.15 | 128.6 | 129.35 | 128.4 | 2415452 |
| 1738358940 | 128.87 | -0.9 | -0.69 | 129.59 | 130.38999 | 128.87 | 3536596 |
| 1738272540 | 129.77 | 3.57 | 2.83 | 126.9 | 130.09 | 126.84 | 3787200 |
| 1738186200 | 126.2 | -0.55 | -0.43 | 127.53 | 127.63 | 126.06 | 1275554 |
| 1738099740 | 126.75 | -0.93 | -0.73 | 127.68 | 127.68 | 126.75 | 1837065 |
| 1738013340 | 127.68 | 2.6 | 2.08 | 125.64 | 127.69 | 125.04 | 2555697 |
| 1737754200 | 125.08 | -0.12 | -0.10 | 125.14 | 125.67 | 124.9 | 2183711 |
| 1737667740 | 125.2 | -0.81 | -0.64 | 126.01 | 126.78 | 124.92 | 1964137 |
| 1737581400 | 126.01 | 0 | 0.00 | 126.01 | 126.01 | 126.01 | 0 |
| 1737495000 | 126.01 | 0.51 | 0.41 | 125.19 | 126.25 | 125.03 | 1476131 |
| 1737408600 | 125.5 | 0.55 | 0.44 | 124.77 | 125.98 | 124.19 | 934347 |
| 1737149400 | 124.95 | 0.92 | 0.74 | 124.07 | 125.43 | 123.79 | 1643014 |
| 1737062940 | 124.03 | -1.42 | -1.13 | 125.41 | 125.41 | 123.48 | 1919496 |
| 1736976540 | 125.45 | 3.48 | 2.85 | 123.19 | 125.75 | 122.8 | 1538784 |
| 1736890140 | 121.97 | 0.38 | 0.31 | 121.85 | 122.27 | 120.87 | 874296 |
| 1736803740 | 121.59 | 0.12 | 0.10 | 121.65 | 122.4 | 121.38 | 1245048 |
| 1736544540 | 121.47 | -0.83 | -0.68 | 122.41 | 122.46 | 121.38 | 964098 |
| 1736458140 | 122.3 | 0.14 | 0.11 | 122.17 | 122.86 | 118.13 | 3112144 |
| 1736371740 | 122.16 | -1.67 | -1.35 | 123.83 | 123.83 | 122.05 | 1159620 |
| 1736285400 | 123.83 | 1.06 | 0.86 | 123.31 | 124.43 | 123.31 | 1969054 |
| 1736198940 | 122.77 | 1.77 | 1.46 | 122.31 | 123.01 | 122.1 | 2366562 |
| 1735939740 | 121 | -1.8 | -1.47 | 122.79 | 122.93 | 121 | 2233550 |
| 1735853400 | 122.8 | -0.11 | -0.09 | 122.87 | 123.49 | 121.79 | 4820856 |
| 1735594200 | 122.91 | 0.01 | 0.01 | 124.96 | 124.96 | 122.84 | 2276277 |
| 1735334940 | 122.9 | -0.71 | -0.57 | 124.55 | 124.55 | 122.81 | 3326360 |
| 1735248540 | 123.61 | 0.27 | 0.22 | 123.34 | 124.24 | 123 | 2051332 |
| 1734989340 | 123.34 | -1.39 | -1.11 | 123.89 | 124.35 | 123.22 | 2812766 |
| 1734730200 | 124.73 | 0.8 | 0.65 | 123.84 | 124.95 | 123.29 | 1681938 |
| 1734643800 | 123.93 | 0.29 | 0.23 | 123.88 | 124.7 | 123.59 | 1455066 |
| 1734557400 | 123.64 | -3.69 | -2.90 | 126.28 | 127.2 | 123 | 2004263 |
| 1734470940 | 127.33 | 1.2 | 0.95 | 126.82 | 128.07 | 126.3 | 1928963 |
| 1734384540 | 126.13 | -1.05 | -0.83 | 127.3 | 127.64 | 126.13 | 1590495 |
| 1734125340 | 127.18 | -1.42 | -1.10 | 128.6 | 128.85 | 127.18 | 1030841 |
| 1734039000 | 128.6 | -3.69 | -2.79 | 131.4 | 131.4 | 128.47999 | 1550415 |
| 1733952540 | 132.29 | 1.43 | 1.09 | 130.9 | 133.99 | 130.05 | 2502724 |
| 1733866140 | 130.86 | 1.08 | 0.83 | 130.63999 | 131.22 | 130.34 | 2086648 |
| 1733779740 | 129.78 | 1.33 | 1.04 | 129.1 | 130.24 | 129.1 | 2068315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
