Register for real-time alerts, custom portfolio, and market movers
BOVV11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 130.00 | -0.60 | -0.46% | 130.84 | 131.35 | 129.79 | 946,277 |
| May 09 2024 | 130.60 | -1.29 | -0.98% | 130.30 | 130.80 | 129.66 | 811,104 |
| May 08 2024 | 131.89 | 0.50 | 0.38% | 130.80 | 131.91 | 130.36 | 1,044,865 |
| May 07 2024 | 131.39 | 0.59 | 0.45% | 131.10 | 132.12 | 131.10 | 1,205,227 |
| May 06 2024 | 130.80 | -0.17 | -0.13% | 130.97 | 131.53 | 130.59 | 1,246,952 |
| May 03 2024 | 130.97 | 1.65 | 1.28% | 130.90 | 131.16 | 130.58 | 1,027,769 |
| May 02 2024 | 129.32 | 0.97 | 0.76% | 129.43 | 129.99 | 128.84 | 853,138 |
| Apr 30 2024 | 128.35 | -1.21 | -0.93% | 129.38 | 129.38 | 128.10 | 1,002,977 |
| Apr 29 2024 | 129.56 | 0.47 | 0.36% | 128.82 | 129.57 | 128.80 | 1,148,982 |
| Apr 26 2024 | 129.09 | 2.22 | 1.75% | 127.79 | 129.10 | 127.63 | 1,038,440 |
| Apr 25 2024 | 126.87 | -0.09 | -0.07% | 126.71 | 126.96 | 125.88 | 2,201,003 |
| Apr 24 2024 | 126.96 | -0.33 | -0.26% | 127.49 | 127.71 | 126.10 | 1,208,903 |
| Apr 23 2024 | 127.29 | -0.56 | -0.44% | 127.04 | 128.13 | 126.53 | 1,608,753 |
| Apr 22 2024 | 127.85 | 0.41 | 0.32% | 127.70 | 128.31 | 126.83 | 1,414,749 |
| Apr 19 2024 | 127.44 | 1.19 | 0.94% | 126.33 | 127.74 | 126.33 | 1,104,004 |
| Apr 18 2024 | 126.25 | -0.24 | -0.19% | 126.75 | 127.37 | 125.60 | 1,929,155 |
| Apr 17 2024 | 126.49 | 0.04 | 0.03% | 127.08 | 127.60 | 125.87 | 1,315,690 |
| Apr 16 2024 | 126.45 | -1.14 | -0.89% | 126.60 | 127.45 | 125.95 | 2,247,921 |
| Apr 15 2024 | 127.59 | -0.64 | -0.50% | 128.23 | 128.53 | 127.27 | 1,030,401 |
| Apr 12 2024 | 128.23 | -1.61 | -1.24% | 129.84 | 129.94 | 127.88 | 1,188,135 |
| Apr 11 2024 | 129.84 | -0.64 | -0.49% | 130.42 | 130.42 | 129.30 | 1,104,314 |
| Apr 10 2024 | 130.48 | -1.83 | -1.38% | 131.84 | 131.84 | 130.03 | 1,400,398 |
| Apr 09 2024 | 132.31 | 0.96 | 0.73% | 131.62 | 132.32 | 131.49 | 1,189,167 |
| Apr 08 2024 | 131.35 | 2.74 | 2.13% | 128.95 | 131.51 | 128.95 | 2,031,432 |
| Apr 05 2024 | 128.61 | -0.95 | -0.73% | 129.79 | 129.79 | 128.60 | 1,562,435 |
| Apr 04 2024 | 129.56 | 0.05 | 0.04% | 130.01 | 131.98 | 129.45 | 2,242,380 |
| Apr 03 2024 | 129.51 | -0.31 | -0.24% | 129.84 | 130.01 | 128.44 | 1,894,448 |
| Apr 02 2024 | 129.82 | 0.54 | 0.42% | 129.02 | 129.94 | 128.90 | 1,705,823 |
| Apr 01 2024 | 129.28 | -0.52 | -0.40% | 130.30 | 130.96 | 129.04 | 2,136,495 |
| Mar 28 2024 | 129.80 | -0.18 | -0.14% | 130.24 | 130.67 | 129.56 | 1,834,532 |
| Mar 27 2024 | 129.98 | 0.83 | 0.64% | 129.15 | 130.07 | 128.47 | 1,108,597 |
| Mar 26 2024 | 129.15 | -0.07 | -0.05% | 129.07 | 129.47 | 128.85 | 948,982 |
| Mar 25 2024 | 129.22 | 0.06 | 0.05% | 129.10 | 129.49 | 128.96 | 1,240,151 |
| Mar 22 2024 | 129.16 | -1.22 | -0.94% | 130.00 | 130.20 | 129.11 | 915,275 |
| Mar 21 2024 | 130.38 | -1.24 | -0.94% | 131.32 | 131.73 | 130.38 | 950,503 |
| Mar 20 2024 | 131.62 | 1.89 | 1.46% | 129.86 | 131.70 | 129.61 | 2,108,522 |
| Mar 19 2024 | 129.73 | 0.80 | 0.62% | 129.50 | 130.30 | 129.38 | 2,408,993 |
| Mar 18 2024 | 128.93 | -0.07 | -0.05% | 129.61 | 129.82 | 128.51 | 5,244,444 |
| Mar 15 2024 | 129.00 | -0.95 | -0.73% | 129.95 | 130.24 | 128.73 | 1,894,125 |
| Mar 14 2024 | 129.95 | -0.55 | -0.42% | 130.33 | 130.56 | 129.43 | 1,776,757 |
| Mar 13 2024 | 130.50 | 0.53 | 0.41% | 129.45 | 130.83 | 129.45 | 1,384,693 |
| Mar 12 2024 | 129.97 | 1.59 | 1.24% | 128.85 | 130.33 | 128.85 | 926,214 |
| Mar 11 2024 | 128.38 | -0.94 | -0.73% | 127.94 | 129.23 | 127.94 | 1,217,552 |
| Mar 08 2024 | 129.32 | -1.30 | -1.00% | 128.70 | 129.82 | 128.04 | 1,028,799 |
| Mar 07 2024 | 130.62 | -0.60 | -0.46% | 131.00 | 131.46 | 130.27 | 1,453,221 |
| Mar 06 2024 | 131.22 | 0.93 | 0.71% | 130.41 | 131.61 | 130.41 | 1,293,119 |
| Mar 05 2024 | 130.29 | -0.38 | -0.29% | 130.67 | 131.28 | 130.08 | 1,514,233 |
| Mar 04 2024 | 130.67 | -0.73 | -0.56% | 131.32 | 131.54 | 130.52 | 2,479,776 |
| Mar 01 2024 | 131.40 | 0.00 | 0.00% | 131.40 | 132.00 | 130.97 | 1,336,475 |
| Feb 29 2024 | 131.40 | -1.07 | -0.81% | 131.90 | 132.18 | 130.93 | 1,247,252 |
| Feb 28 2024 | 132.47 | -1.69 | -1.26% | 133.04 | 133.66 | 132.05 | 1,147,827 |
| Feb 27 2024 | 134.16 | 2.31 | 1.75% | 132.25 | 134.16 | 132.25 | 1,250,002 |
| Feb 26 2024 | 131.85 | 0.08 | 0.06% | 131.20 | 132.28 | 131.20 | 1,466,759 |
| Feb 23 2024 | 131.77 | -0.78 | -0.59% | 132.55 | 132.93 | 131.36 | 1,734,107 |
| Feb 22 2024 | 132.55 | 0.15 | 0.11% | 132.80 | 133.11 | 132.25 | 1,600,862 |
| Feb 21 2024 | 132.40 | 0.24 | 0.18% | 132.52 | 132.52 | 131.58 | 2,356,611 |
| Feb 20 2024 | 132.16 | 0.79 | 0.60% | 131.25 | 132.16 | 130.57 | 1,586,082 |
| Feb 19 2024 | 131.37 | 0.42 | 0.32% | 130.76 | 131.37 | 130.34 | 1,691,796 |
| Feb 16 2024 | 130.95 | 1.00 | 0.77% | 130.17 | 131.37 | 129.90 | 2,750,985 |
| Feb 15 2024 | 129.95 | 0.63 | 0.49% | 129.37 | 130.10 | 129.10 | 958,821 |
| Feb 14 2024 | 129.32 | -0.83 | -0.64% | 130.15 | 130.16 | 128.90 | 506,575 |
