FIP BRZ IE (BRZP11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 0.498845265589 | 108.25 | 109.27 | 106.83 | 2402 | 108.04231538 | FU |
| 4 | 0.33 | 0.304259634888 | 108.46 | 109.27 | 106.51 | 4611 | 108.08650017 | FU |
| 12 | 0.4 | 0.369037734108 | 108.39 | 109.34 | 103 | 5727 | 107.58630566 | FU |
| 26 | 15.18 | 16.2162162162 | 93.61 | 110 | 90.32 | 7257 | 103.34881627 | FU |
| 52 | 17.01 | 18.5334495533 | 91.78 | 110 | 86.1 | 6389 | 98.08643449 | FU |
| 156 | 31.04 | 39.922829582 | 77.75 | 110 | 59.06 | 6665 | 80.01644064 | FU |
| 260 | -871.21 | -88.8989795918 | 980 | 1100 | 59.06 | 7251 | 85.72658949 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722979740 | 108.35 | 0.29 | 0.27 | 106.88 | 108.35 | 106.88 | 1232 |
| 1722893400 | 108.06 | 0.51 | 0.47 | 108.02 | 108.79 | 106.83 | 1730 |
| 1722634200 | 107.55 | -0.55 | -0.51 | 108.01 | 108.84 | 107.55 | 2859 |
| 1722547800 | 108.1 | -0.15 | -0.14 | 108 | 109.27 | 108 | 1918 |
| 1722461400 | 108.25 | 0 | 0.00 | 108.25 | 108.25 | 107.5 | 4272 |
| 1722374940 | 108.25 | 0 | 0.00 | 108.01 | 108.25 | 107.76 | 5775 |
| 1722288600 | 108.25 | 0.62 | 0.58 | 107.27 | 108.25 | 107.23 | 8093 |
| 1722029400 | 107.63 | -0.37 | -0.34 | 108 | 108 | 107.04 | 9223 |
| 1721943000 | 108 | -0.25 | -0.23 | 108.05 | 108.25 | 108 | 9427 |
| 1721856600 | 108.25 | 0.02 | 0.02 | 108.25 | 108.25 | 108.04 | 4435 |
| 1721770140 | 108.23 | -0.02 | -0.02 | 108.23 | 108.23 | 108 | 2831 |
| 1721683800 | 108.25 | 0 | 0.00 | 108.25 | 108.25 | 107.58 | 1245 |
| 1721424600 | 108.25 | -0.14 | -0.13 | 108.39 | 108.43 | 108 | 2007 |
| 1721338200 | 108.39 | 0.38 | 0.35 | 108.08 | 108.46 | 106.78 | 8878 |
| 1721251800 | 108.01 | -0.48 | -0.44 | 108.04 | 108.48 | 108 | 4543 |
| 1721165340 | 108.49 | 0 | 0.00 | 108.48 | 108.49 | 108.01 | 5514 |
| 1721079000 | 108.49 | 1.29 | 1.20 | 108.46 | 108.49 | 108.02 | 2665 |
| 1720819800 | 107.2 | -0.7 | -0.65 | 108.48 | 108.48 | 106.51 | 3002 |
| 1720733400 | 107.9 | -0.57 | -0.53 | 108.47 | 108.49 | 107.56 | 10841 |
| 1720647000 | 108.47 | 0.92 | 0.86 | 108.46 | 108.47 | 107.55 | 1726 |
| 1720560540 | 107.55 | 0.23 | 0.21 | 107.8 | 107.99 | 107.05 | 1338 |
| 1720474200 | 107.32 | -0.12 | -0.11 | 108.49 | 108.49 | 107.03 | 1972 |
| 1720215000 | 107.44 | 0.44 | 0.41 | 107.61 | 108.5 | 107.02 | 5197 |
| 1720128540 | 107 | -0.71 | -0.66 | 107.01 | 108.84 | 107 | 3185 |
| 1720042200 | 107.71 | -0.1 | -0.09 | 107.81 | 109.29 | 107.13 | 8053 |
| 1719955800 | 107.81 | -0.69 | -0.64 | 108.46 | 108.46 | 106.9 | 549 |
| 1719869400 | 108.5 | 2.22 | 2.09 | 105.82 | 109.34 | 103 | 2817 |
| 1719610200 | 106.28 | 0.28 | 0.26 | 106 | 106.35 | 105.8 | 9152 |
| 1719523800 | 106 | 0 | 0.00 | 106.22 | 106.22 | 106 | 3206 |
| 1719437400 | 106 | -0.3 | -0.28 | 106.29 | 106.29 | 106 | 8538 |
| 1719351000 | 106.3 | -0.05 | -0.05 | 106.18 | 106.33 | 106.06 | 1237 |
| 1719264600 | 106.35 | 0.03 | 0.03 | 106.01 | 106.35 | 105.3 | 5963 |
| 1719005400 | 106.32 | 0.02 | 0.02 | 106.12 | 106.33 | 105.56 | 6133 |
| 1718918940 | 106.3 | -0.03 | -0.03 | 106.33 | 106.35 | 105.38 | 2011 |
| 1718832540 | 106.33 | 1.02 | 0.97 | 106.23 | 106.35 | 105.38 | 4694 |
| 1718746200 | 105.31 | -0.69 | -0.65 | 106.37 | 106.42 | 105.3 | 10202 |
| 1718659800 | 106 | -0.01 | -0.01 | 106.36 | 106.38 | 106 | 5925 |
| 1718400600 | 106.01 | 0.71 | 0.67 | 106.37 | 106.38 | 105.42 | 1813 |
| 1718314200 | 105.3 | -1.1 | -1.03 | 106 | 107 | 104.18 | 7029 |
| 1718227800 | 106.4 | -1.6 | -1.48 | 108.48 | 108.48 | 105.53 | 17717 |
| 1718141400 | 108 | 0.68 | 0.63 | 107.96 | 108.43 | 105.21 | 8890 |
| 1718055000 | 107.32 | -0.68 | -0.63 | 108.22 | 108.8 | 107.32 | 8121 |
| 1717795800 | 108 | 0 | 0.00 | 107.99 | 108.6 | 107.55 | 5836 |
| 1717709400 | 108 | 0.58 | 0.54 | 107.92 | 108.84 | 107.58 | 6180 |
| 1717622940 | 107.42 | -0.78 | -0.72 | 108.71 | 108.9 | 106.2 | 4709 |
| 1717536600 | 108.2 | -0.1 | -0.09 | 108.91 | 108.91 | 108.2 | 5554 |
| 1717450200 | 108.3 | 0.58 | 0.54 | 108.94 | 108.94 | 108.1 | 4027 |
| 1717191000 | 107.72 | -0.78 | -0.72 | 108.85 | 108.95 | 107.72 | 5144 |
| 1717018140 | 108.5 | -0.05 | -0.05 | 108.81 | 108.81 | 108.5 | 6031 |
| 1716931740 | 108.55 | 0.05 | 0.05 | 108.83 | 108.83 | 108 | 2491 |
| 1716845340 | 108.5 | 0.78 | 0.72 | 108.45 | 108.84 | 107.69 | 2914 |
| 1716586200 | 107.72 | -1.03 | -0.95 | 108.74 | 108.85 | 107.37 | 19012 |
| 1716499800 | 108.75 | -0.11 | -0.10 | 108.95 | 108.95 | 108.01 | 5823 |
| 1716413340 | 108.86 | 0.96 | 0.89 | 108.95 | 108.95 | 108.11 | 15544 |
| 1716327000 | 107.9 | 0 | 0.00 | 108.73 | 108.73 | 107.9 | 4413 |
| 1716240600 | 107.9 | -0.7 | -0.64 | 108.6 | 108.95 | 107.9 | 4686 |
| 1715981400 | 108.6 | 0.22 | 0.20 | 108.59 | 108.6 | 108.17 | 13936 |
| 1715895000 | 108.38 | 0 | 0.00 | 108.37 | 108.6 | 108.03 | 12409 |
| 1715808600 | 108.38 | 1.18 | 1.10 | 108.39 | 108.4 | 107.57 | 3220 |
| 1715722200 | 107.2 | -1.2 | -1.11 | 108.39 | 108.4 | 107.01 | 10768 |
| 1715635800 | 108.4 | 0.14 | 0.13 | 108.4 | 108.4 | 107.52 | 11163 |
| 1715376600 | 108.26 | 0.51 | 0.47 | 108.33 | 108.38 | 107.77 | 1746 |
| 1715290140 | 107.75 | -0.65 | -0.60 | 108.4 | 108.4 | 107.53 | 4599 |
| 1715203800 | 108.4 | 0.3 | 0.28 | 108.08 | 108.64 | 106.31 | 11243 |
| 1715117400 | 108.1 | -0.9 | -0.83 | 108.99 | 108.99 | 108 | 8811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
