ETF (BOVX11)
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 | -0.38 | -2.99684542587 | 12.68 | 12.73 | 12.21 | 476090 | 12.42123521 | FU |
| 4 | -0.76 | -5.81929555896 | 13.06 | 13.27 | 12.21 | 509034 | 12.79788926 | FU |
| 12 | -1.27 | -9.35887988209 | 13.57 | 13.69 | 12.21 | 629176 | 13.08573139 | FU |
| 26 | -0.02 | -0.162337662338 | 12.32 | 13.94 | 12.21 | 674613 | 13.15376721 | FU |
| 52 | -1.18 | -8.75370919881 | 13.48 | 13.94 | 12.02 | 654492 | 13.01053527 | FU |
| 156 | 1.78 | 16.9201520913 | 10.52 | 13.94 | 9.53 | 903077 | 11.49435628 | FU |
| 260 | -0.68 | -5.23882896764 | 12.98 | 13.94 | 9.53 | 1129048 | 11.4470312 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 12.43 | 0.1 | 0.81 | 12.3 | 12.43 | 12.25 | 925733 |
| 1734643800 | 12.33 | 0.09 | 0.74 | 12.32 | 12.37 | 12.27 | 120769 |
| 1734557400 | 12.24 | -0.42 | -3.32 | 12.66 | 12.66 | 12.24 | 690297 |
| 1734470940 | 12.66 | 0.09 | 0.72 | 12.57 | 12.73 | 12.53 | 358421 |
| 1734384540 | 12.57 | -0.11 | -0.87 | 12.68 | 12.73 | 12.53 | 285231 |
| 1734125340 | 12.68 | -0.1 | -0.78 | 12.84 | 12.84 | 12.6 | 309867 |
| 1734039000 | 12.78 | -0.36 | -2.74 | 13.07 | 13.07 | 12.78 | 733972 |
| 1733952540 | 13.14 | 0.13 | 1.00 | 13.01 | 13.27 | 12.93 | 389249 |
| 1733866140 | 13.01 | 0.08 | 0.62 | 13.05 | 13.06 | 12.97 | 405161 |
| 1733779740 | 12.93 | 0.13 | 1.02 | 12.89 | 12.95 | 12.87 | 350715 |
| 1733520600 | 12.8 | -0.19 | -1.46 | 12.97 | 12.97 | 12.76 | 374793 |
| 1733434200 | 12.99 | 0.18 | 1.41 | 12.88 | 13 | 12.88 | 522349 |
| 1733347800 | 12.81 | -0.02 | -0.16 | 12.84 | 12.87 | 12.78 | 196168 |
| 1733261340 | 12.83 | 0.1 | 0.79 | 12.79 | 12.84 | 12.75 | 621421 |
| 1733174940 | 12.73 | -0.05 | -0.39 | 12.78 | 12.78 | 12.67 | 156802 |
| 1732915740 | 12.78 | 0.15 | 1.19 | 12.68 | 12.81 | 12.59 | 862118 |
| 1732829400 | 12.63 | -0.34 | -2.62 | 12.94 | 12.94 | 12.62 | 609562 |
| 1732743000 | 12.97 | -0.2 | -1.52 | 13.17 | 13.2 | 12.97 | 626714 |
| 1732656600 | 13.17 | 0.06 | 0.46 | 13.08 | 13.23 | 13.08 | 1093693 |
| 1732570140 | 13.11 | -0.02 | -0.15 | 13.06 | 13.15 | 13.06 | 547645 |
| 1732310940 | 13.13 | 0.23 | 1.78 | 13.03 | 13.13 | 12.93 | 554732 |
| 1732224600 | 12.9 | -0.13 | -1.00 | 13.01 | 13.01 | 12.87 | 762458 |
| 1732051800 | 13.03 | 0.05 | 0.39 | 13.02 | 13.06 | 12.92 | 722791 |
| 1731965340 | 12.98 | -0.01 | -0.08 | 12.99 | 13.02 | 12.91 | 1044258 |
| 1731619800 | 12.99 | 0.05 | 0.39 | 12.91 | 13.05 | 12.91 | 611811 |
| 1731533400 | 12.94 | -0.04 | -0.31 | 12.91 | 13 | 12.88 | 879505 |
| 1731446940 | 12.98 | 0.02 | 0.15 | 12.95 | 13.01 | 12.93 | 702638 |
| 1731360540 | 12.96 | -0.03 | -0.23 | 12.88 | 13 | 12.88 | 278704 |
| 1731101400 | 12.99 | -0.18 | -1.37 | 13.03 | 13.03 | 12.88 | 459200 |
| 1731014940 | 13.17 | -0.06 | -0.45 | 13.22 | 13.68 | 13.14 | 1430619 |
| 1730928600 | 13.23 | -0.01 | -0.08 | 13.09 | 13.26 | 13.07 | 871928 |
| 1730842200 | 13.24 | -0.03 | -0.23 | 13.19 | 13.27 | 13.17 | 465580 |
| 1730755800 | 13.27 | 0.25 | 1.92 | 13.16 | 13.27 | 13.13 | 1074647 |
| 1730496600 | 13.02 | -0.17 | -1.29 | 13.2 | 13.2 | 12.96 | 344035 |
| 1730410200 | 13.19 | -0.08 | -0.60 | 13.17 | 13.25 | 13.16 | 4702942 |
| 1730323800 | 13.27 | 0.01 | 0.08 | 13.25 | 13.3 | 13.22 | 2462777 |
| 1730237340 | 13.26 | 0 | 0.00 | 13.36 | 13.36 | 13.25 | 198649 |
| 1730151000 | 13.26 | 0.1 | 0.76 | 13.3 | 13.34 | 13.22 | 431700 |
| 1729891800 | 13.16 | -0.05 | -0.38 | 13.17 | 13.25 | 13.16 | 435643 |
| 1729805400 | 13.21 | 0.01 | 0.08 | 13.09 | 13.21 | 13.06 | 127297 |
| 1729719000 | 13.2 | -0.01 | -0.08 | 13.12 | 13.2 | 13.05 | 475309 |
| 1729632600 | 13.21 | 0.01 | 0.08 | 13.18 | 13.21 | 13.1 | 829612 |
| 1729546140 | 13.2 | -0.04 | -0.30 | 13.27 | 13.29 | 13.2 | 165609 |
| 1729287000 | 13.24 | -0.01 | -0.08 | 13.3 | 13.37 | 13.21 | 189588 |
| 1729200540 | 13.25 | -0.1 | -0.75 | 13.3 | 13.3 | 13.18 | 91620 |
| 1729114140 | 13.35 | -0.05 | -0.37 | 13.32 | 13.42 | 13.27 | 391489 |
| 1729027740 | 13.4 | 0.07 | 0.53 | 13.3 | 13.4 | 13.21 | 447220 |
| 1728941340 | 13.33 | 0.16 | 1.21 | 13.2 | 13.33 | 13.16 | 533596 |
| 1728682200 | 13.17 | -0.04 | -0.30 | 13.21 | 13.24 | 13.13 | 192492 |
| 1728595740 | 13.21 | 0.05 | 0.38 | 13.17 | 13.25 | 13.17 | 138403 |
| 1728509400 | 13.16 | -0.14 | -1.05 | 13.27 | 13.27 | 13.16 | 481202 |
| 1728422940 | 13.3 | -0.11 | -0.82 | 13.31 | 13.38 | 13.26 | 191601 |
| 1728336600 | 13.41 | 0.01 | 0.07 | 13.41 | 13.5 | 13.36 | 598120 |
| 1728077400 | 13.4 | 0.1 | 0.75 | 13.34 | 13.4 | 13.3 | 1005885 |
| 1727991000 | 13.3 | -0.27 | -1.99 | 13.47 | 13.47 | 13.3 | 199907 |
| 1727904540 | 13.57 | 0.14 | 1.04 | 13.57 | 13.69 | 13.52 | 543106 |
| 1727818200 | 13.43 | 0.03 | 0.22 | 13.42 | 13.53 | 13.41 | 689032 |
| 1727731800 | 13.4 | -0.05 | -0.37 | 13.57 | 13.57 | 13.38 | 585836 |
| 1727472600 | 13.45 | 0.08 | 0.60 | 13.45 | 13.59 | 13.45 | 916195 |
| 1727386140 | 13.37 | 0.04 | 0.30 | 13.43 | 13.57 | 13.37 | 738776 |
| 1727299740 | 13.33 | -0.1 | -0.74 | 13.45 | 13.49 | 13.33 | 281189 |
| 1727213400 | 13.43 | 0.17 | 1.28 | 13.37 | 13.49 | 13.36 | 546020 |
| 1727127000 | 13.26 | -0.05 | -0.38 | 13.26 | 13.28 | 13.19 | 263609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
