IShares IBRX Indice Brasil FDO Indice (BRAX11)
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 | -0.06 | -0.0532907007727 | 112.59 | 113.7 | 111.71 | 2722 | 112.68738466 | FU |
| 4 | -1.47 | -1.28947368421 | 114 | 114.91 | 111.71 | 2698 | 113.34105883 | FU |
| 12 | 10.2 | 9.96775139255 | 102.33 | 114.91 | 101.1 | 2477 | 109.08471382 | FU |
| 26 | 4.65 | 4.31034482759 | 107.88 | 114.91 | 99.21 | 3219 | 105.05622114 | FU |
| 52 | 13.03 | 13.0954773869 | 99.5 | 114.91 | 92.97 | 2469 | 105.23145886 | FU |
| 156 | 17.1 | 17.9188934297 | 95.43 | 114.91 | 80.47 | 2545 | 96.40755907 | FU |
| 260 | 27.25 | 31.953564728 | 85.28 | 114.91 | 50.08 | 3230 | 90.79285501 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726608600 | 112.53 | -0.37 | -0.33 | 112.9 | 113.05 | 112.17 | 2356 |
| 1726522200 | 112.9 | 0.06 | 0.05 | 113.7 | 113.7 | 112.75 | 1547 |
| 1726263000 | 112.84 | 0.71 | 0.63 | 112.97 | 113.46 | 112.59 | 2232 |
| 1726176540 | 112.13 | -1.14 | -1.01 | 113.2 | 113.2 | 111.71 | 1801 |
| 1726090140 | 113.27 | 1.07 | 0.95 | 113 | 113.27 | 111.96 | 3971 |
| 1726003740 | 112.2 | -0.5 | -0.44 | 112.59 | 112.75 | 111.88 | 4061 |
| 1725917400 | 112.7 | 0.2 | 0.18 | 112.39 | 112.95 | 112.39 | 3510 |
| 1725658200 | 112.5 | -1.65 | -1.45 | 114.1 | 114.1 | 112.39 | 2542 |
| 1725571800 | 114.15 | 0.1 | 0.09 | 113.91 | 114.15 | 113.6 | 2436 |
| 1725485400 | 114.05 | 0.55 | 0.48 | 113.5 | 114.69 | 112.69 | 2289 |
| 1725399000 | 113.5 | 0.81 | 0.72 | 113.82 | 113.82 | 112.2 | 2544 |
| 1725312600 | 112.69 | -0.45 | -0.40 | 113.2 | 113.2 | 112.45 | 1502 |
| 1725053400 | 113.14 | -0.38 | -0.33 | 112.77 | 113.7 | 112.77 | 2734 |
| 1724967000 | 113.52 | -1.09 | -0.95 | 114.4 | 114.4 | 113.52 | 1000 |
| 1724880600 | 114.61 | 0.25 | 0.22 | 113.6 | 114.61 | 113.5 | 4796 |
| 1724794140 | 114.36 | 0.17 | 0.15 | 114.28 | 114.47 | 114.12 | 3390 |
| 1724707740 | 114.19 | 0.79 | 0.70 | 113.51 | 114.3 | 113.51 | 1928 |
| 1724448600 | 113.4 | 0.76 | 0.67 | 114.91 | 114.91 | 113.04 | 1884 |
| 1724362140 | 112.64 | -1.18 | -1.04 | 113.15 | 113.27 | 112.5 | 2449 |
| 1724275740 | 113.82 | 0.41 | 0.36 | 113.97 | 114.05 | 113.57 | 1364 |
| 1724189340 | 113.41 | -0.02 | -0.02 | 114 | 114 | 112.85 | 5985 |
| 1724102940 | 113.43 | 1.53 | 1.37 | 112.49 | 113.48 | 112.49 | 3301 |
| 1723843800 | 111.9 | -0.17 | -0.15 | 112.26 | 112.44 | 111.74 | 1983 |
| 1723757340 | 112.07 | 0.72 | 0.65 | 111.35 | 113.4 | 111.35 | 1707 |
| 1723671000 | 111.35 | 0.87 | 0.79 | 110.99 | 111.67 | 110.76 | 2838 |
| 1723584600 | 110.48 | 0.79 | 0.72 | 109.69 | 110.57 | 109.69 | 2029 |
| 1723498200 | 109.69 | 0.65 | 0.60 | 109.93 | 109.93 | 109.49 | 2890 |
| 1723239000 | 109.04 | 1.62 | 1.51 | 108 | 109.04 | 107.82 | 2074 |
| 1723152600 | 107.42 | 1.08 | 1.02 | 106.82 | 107.49 | 106.82 | 1429 |
| 1723066200 | 106.34 | 0.48 | 0.45 | 107.99 | 107.99 | 105.92 | 1934 |
| 1722979740 | 105.86 | 1.35 | 1.29 | 104.73 | 106.12 | 104.73 | 3680 |
| 1722893400 | 104.51 | -0.56 | -0.53 | 105 | 105 | 103 | 1993 |
| 1722634200 | 105.07 | -1.38 | -1.30 | 107.52 | 107.52 | 105.03 | 3784 |
| 1722547800 | 106.45 | 0.01 | 0.01 | 105.12 | 107.46 | 105.12 | 1443 |
| 1722461400 | 106.44 | 0.94 | 0.89 | 106 | 106.69 | 106 | 2317 |
| 1722374940 | 105.5 | -0.7 | -0.66 | 105.72 | 105.72 | 105.22 | 2846 |
| 1722288600 | 106.2 | -0.36 | -0.34 | 106.56 | 106.56 | 105.72 | 2305 |
| 1722029400 | 106.56 | 1.14 | 1.08 | 105.99 | 106.7 | 105.48 | 1623 |
| 1721943000 | 105.42 | -0.32 | -0.30 | 103.62 | 105.53 | 103.62 | 1210 |
| 1721856600 | 105.74 | -0.13 | -0.12 | 105.73 | 106.06 | 105.55 | 1624 |
| 1721770140 | 105.87 | -2.05 | -1.90 | 106.48 | 106.48 | 105.85 | 2197 |
| 1721683800 | 107.92 | 0.93 | 0.87 | 106.5 | 107.92 | 106.5 | 1855 |
| 1721424600 | 106.99 | 0.26 | 0.24 | 107.02 | 107.18 | 106.55 | 1404 |
| 1721338200 | 106.73 | -1.57 | -1.45 | 107.76 | 107.76 | 106.73 | 737 |
| 1721251800 | 108.3 | 0.51 | 0.47 | 107.95 | 108.34 | 107.68 | 1617 |
| 1721165340 | 107.79 | -0.39 | -0.36 | 108 | 108.29 | 107.65 | 3995 |
| 1721079000 | 108.18 | -0.89 | -0.82 | 108 | 108.57 | 106.01 | 1454 |
| 1720819800 | 109.07 | 1.91 | 1.78 | 106.01 | 109.07 | 106.01 | 2084 |
| 1720733400 | 107.16 | 0.66 | 0.62 | 106.5 | 108.8 | 106.5 | 4666 |
| 1720647000 | 106.5 | 0.22 | 0.21 | 106.43 | 106.5 | 106.22 | 2142 |
| 1720560540 | 106.28 | 0.47 | 0.44 | 105.78 | 106.43 | 105.64 | 1455 |
| 1720474200 | 105.81 | 0.19 | 0.18 | 105.3 | 105.88 | 105.18 | 1594 |
| 1720215000 | 105.62 | 0.32 | 0.30 | 105.5 | 105.68 | 105.09 | 2519 |
| 1720128540 | 105.3 | 0.11 | 0.10 | 103.6 | 105.82 | 103.6 | 2109 |
| 1720042200 | 105.19 | 0.75 | 0.72 | 104.44 | 105.76 | 104.44 | 3944 |
| 1719955800 | 104.44 | 0.16 | 0.15 | 104.62 | 104.88 | 104.04 | 1552 |
| 1719869400 | 104.28 | 0.64 | 0.62 | 103.62 | 104.61 | 103.62 | 2094 |
| 1719610200 | 103.64 | -0.09 | -0.09 | 104 | 104.19 | 103.15 | 8204 |
| 1719523800 | 103.73 | 1.41 | 1.38 | 103.53 | 103.89 | 102.94 | 1014 |
| 1719437400 | 102.32 | 0.17 | 0.17 | 101.1 | 102.46 | 101.1 | 2059 |
| 1719351000 | 102.15 | -0.26 | -0.25 | 102.33 | 102.64 | 102 | 2927 |
| 1719264600 | 102.41 | 0.86 | 0.85 | 102.09 | 102.55 | 102.09 | 2978 |
| 1719005400 | 101.55 | 0.79 | 0.78 | 100.76 | 101.58 | 100.63 | 2651 |
| 1718918940 | 100.76 | 0.51 | 0.51 | 101.13 | 101.61 | 100.6 | 2025 |
| 1718832540 | 100.25 | 0.28 | 0.28 | 100.2 | 100.31 | 99.54 | 2123 |
| 1718746200 | 99.97 | 0.41 | 0.41 | 99.56 | 100.35 | 99.42 | 2423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
