Bb Etf Indice Bovespa B3 Br Index Fund (BRAZ11)
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 | 0.647948164147 | 9.26 | 9.38 | 9.1 | 37161 | 9.29999428 | FU |
| 4 | -0.47 | -4.80081716037 | 9.79 | 10.02 | 9.1 | 9322 | 9.30125384 | FU |
| 12 | -0.32 | -3.31950207469 | 9.64 | 10.02 | 9.04 | 6851 | 9.33819943 | FU |
| 26 | -0.57 | -5.76339737108 | 9.89 | 10.02 | 9.04 | 21733 | 9.7251974 | FU |
| 52 | -0.57 | -5.76339737108 | 9.89 | 10.02 | 9.04 | 21733 | 9.7251974 | FU |
| 156 | -0.57 | -5.76339737108 | 9.89 | 10.02 | 9.04 | 21733 | 9.7251974 | FU |
| 260 | -0.57 | -5.76339737108 | 9.89 | 10.02 | 9.04 | 21733 | 9.7251974 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 9.3 | -0.08 | -0.85 | 9.2899999 | 9.33 | 9.1 | 148616 |
| 1741382940 | 9.38 | 0.11 | 1.19 | 9.25 | 9.38 | 9.25 | 2 |
| 1741296540 | 9.27 | 0.01 | 0.11 | 9.15 | 9.27 | 9.15 | 7 |
| 1741210140 | 9.26 | -0.03 | -0.32 | 9.26 | 9.26 | 9.26 | 20 |
| 1740778200 | 9.2899999 | -0.18 | -1.90 | 9.34 | 9.3699999 | 9.2899999 | 13 |
| 1740691800 | 9.47 | 0 | 0.00 | 9.47 | 9.47 | 9.47 | 0 |
| 1740605400 | 9.47 | -0.09 | -0.94 | 9.52 | 9.5399999 | 9.47 | 72 |
| 1740519000 | 9.56 | 0.07 | 0.74 | 9.59 | 9.59 | 9.52 | 66 |
| 1740432540 | 9.49 | -0.06 | -0.63 | 9.65 | 9.65 | 9.49 | 31 |
| 1740173400 | 9.55 | -0.29 | -2.95 | 9.92 | 9.92 | 9.55 | 46 |
| 1740087000 | 9.84 | 0.03 | 0.31 | 9.97 | 9.97 | 9.81 | 9 |
| 1740000540 | 9.81 | -0.05 | -0.51 | 9.66 | 9.82 | 9.66 | 103 |
| 1739914140 | 9.86 | -0.06 | -0.60 | 10.02 | 10.02 | 9.86 | 33 |
| 1739827800 | 9.92 | 0.05 | 0.51 | 9.92 | 9.93 | 9.92 | 26 |
| 1739568600 | 9.8699999 | 0.28 | 2.92 | 9.52 | 9.8699999 | 9.52 | 57 |
| 1739482140 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1739395740 | 9.59 | -0.2 | -2.04 | 9.92 | 9.92 | 9.59 | 56 |
| 1739309400 | 9.7899999 | 0.09 | 0.93 | 9.7899999 | 9.7899999 | 9.7899999 | 1 |
| 1739222940 | 9.7 | 0.04 | 0.41 | 9.76 | 9.76 | 9.7 | 202 |
| 1738963800 | 9.66 | -0.02 | -0.21 | 9.68 | 9.68 | 9.65 | 21 |
| 1738877340 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1738790940 | 9.68 | 0.01 | 0.10 | 9.68 | 9.68 | 9.68 | 1 |
| 1738704600 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 3 |
| 1738618200 | 9.67 | -0.07 | -0.72 | 9.74 | 9.74 | 9.67 | 6 |
| 1738358940 | 9.74 | 0 | 0.00 | 9.77 | 9.78 | 9.74 | 8 |
| 1738272540 | 9.74 | 0.29 | 3.07 | 9.58 | 9.74 | 9.58 | 10 |
| 1738186200 | 9.45 | -0.01 | -0.11 | 9.45 | 9.45 | 9.45 | 21 |
| 1738099740 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1738013340 | 9.46 | 0.09 | 0.96 | 9.36 | 9.46 | 9.36 | 204 |
| 1737754200 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 2 |
| 1737667740 | 9.3699999 | -0.05 | -0.53 | 9.42 | 9.43 | 9.1 | 171449 |
| 1737581400 | 9.42 | 0.08 | 0.86 | 9.42 | 9.42 | 9.42 | 18 |
| 1737495000 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1737408600 | 9.34 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.33 | 438 |
| 1737149400 | 9.34 | 0.11 | 1.19 | 9.27 | 9.34 | 9.27 | 34 |
| 1737062940 | 9.23 | 0.14 | 1.54 | 9.5 | 9.51 | 9.22 | 32 |
| 1736976540 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1736890140 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 1 |
| 1736803740 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.0399999 | 14 |
| 1736544540 | 9.09 | -0.04 | -0.44 | 9.09 | 9.09 | 9.09 | 2 |
| 1736458140 | 9.13 | 0.02 | 0.22 | 9.14 | 9.14 | 9.13 | 3 |
| 1736371740 | 9.11 | -0.01 | -0.11 | 9.11 | 9.11 | 9.11 | 3 |
| 1736285340 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1736198940 | 9.1199999 | 0.07 | 0.77 | 9.1 | 9.16 | 9.1 | 15 |
| 1735939740 | 9.05 | -0.08 | -0.88 | 9.11 | 9.11 | 9.05 | 31 |
| 1735853400 | 9.13 | -0.01 | -0.11 | 9.14 | 9.14 | 9.13 | 39 |
| 1735594200 | 9.14 | -0.01 | -0.11 | 9.15 | 9.15 | 9.14 | 9 |
| 1735334940 | 9.15 | -0.04 | -0.44 | 9.19 | 9.19 | 9.15 | 18 |
| 1735248540 | 9.19 | 0.02 | 0.22 | 9.17 | 9.19 | 9.17 | 4 |
| 1734989340 | 9.17 | -0.32 | -3.37 | 9.17 | 9.19 | 9.16 | 4 |
| 1734730200 | 9.49 | 0.31 | 3.38 | 9.48 | 9.49 | 9.48 | 2 |
| 1734643800 | 9.18 | -0.02 | -0.22 | 9.18 | 9.22 | 9.18 | 210 |
| 1734557400 | 9.2 | -0.31 | -3.26 | 9.72 | 9.72 | 9.2 | 6 |
| 1734470940 | 9.51 | 0.05 | 0.53 | 9.64 | 9.64 | 9.28 | 47 |
| 1734384540 | 9.46 | -0.14 | -1.46 | 9.68 | 9.68 | 9.46 | 9 |
| 1734125340 | 9.6 | -0.12 | -1.23 | 9.63 | 9.63 | 9.6 | 12 |
| 1734039000 | 9.72 | -0.01 | -0.10 | 9.72 | 9.72 | 9.72 | 1 |
| 1733952540 | 9.73 | -0.04 | -0.41 | 9.74 | 9.74 | 9.73 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
