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 | 5.89 | 7.04545454545 | 83.6 | 90.99 | 83.6 | 26258 | 88.70227299 | FU |
| 4 | -5.51 | -5.8 | 95 | 95.43 | 82.21 | 10956 | 88.95625829 | FU |
| 12 | -14.75 | -14.150038373 | 104.24 | 104.5 | 82.21 | 8152 | 95.01272936 | FU |
| 26 | -16.73 | -15.7503295048 | 106.22 | 109.34 | 82.21 | 6433 | 100.25885599 | FU |
| 52 | -3.9 | -4.17603597816 | 93.39 | 110 | 82.21 | 7057 | 100.48591551 | FU |
| 156 | 18.48 | 26.024503591 | 71.01 | 110 | 59.06 | 6541 | 83.93263695 | FU |
| 260 | -890.51 | -90.8683673469 | 980 | 1100 | 59.06 | 7233 | 86.75231695 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 89.48 | -0.02 | -0.02 | 87.13 | 90.99 | 87.12 | 8817 |
| 1735248540 | 89.5 | 3.15 | 3.65 | 87.45 | 89.99 | 85.34 | 61395 |
| 1734989340 | 86.35 | 0.63 | 0.73 | 88.75 | 88.75 | 85.11 | 4523 |
| 1734730200 | 85.72 | 0.21 | 0.25 | 83.6 | 88.93 | 83.6 | 12855 |
| 1734643800 | 85.51 | -0.34 | -0.40 | 85.85 | 87.96 | 82.21 | 16614 |
| 1734557400 | 85.85 | -4.15 | -4.61 | 90.49 | 90.49 | 85.01 | 6292 |
| 1734470940 | 90 | 1 | 1.12 | 89 | 90.89 | 86.5 | 11711 |
| 1734384540 | 89 | 1.5 | 1.71 | 90.89 | 90.89 | 85.8 | 7571 |
| 1734125340 | 87.5 | -1.06 | -1.20 | 91 | 91 | 87 | 9147 |
| 1734039000 | 88.56 | -1.74 | -1.93 | 90 | 91 | 88.56 | 6051 |
| 1733952540 | 90.3 | -1.35 | -1.47 | 91.64 | 91.64 | 89.03 | 5035 |
| 1733866140 | 91.65 | 3.14 | 3.55 | 89.98 | 91.65 | 88.55 | 4441 |
| 1733779740 | 88.51 | 0.01 | 0.01 | 90 | 91.88 | 88.51 | 4418 |
| 1733520600 | 88.5 | -1.7 | -1.88 | 91.98 | 91.98 | 88.05 | 16541 |
| 1733434200 | 90.2 | -1.71 | -1.86 | 92.65 | 92.65 | 90.13 | 5519 |
| 1733347800 | 91.91 | -0.58 | -0.63 | 92.49 | 93.83 | 91.4 | 2992 |
| 1733261340 | 92.49 | 1.09 | 1.19 | 92.79 | 95.35 | 91.48 | 3374 |
| 1733174940 | 91.4 | -1.65 | -1.77 | 92.3 | 95.4 | 91.4 | 8193 |
| 1732915740 | 93.05 | -0.05 | -0.05 | 95 | 95.43 | 91.51 | 10532 |
| 1732829400 | 93.1 | -2.05 | -2.15 | 95.78 | 95.78 | 93 | 11354 |
| 1732743000 | 95.15 | -0.85 | -0.89 | 96 | 96 | 95.01 | 7450 |
| 1732656600 | 96 | 0 | 0.00 | 95.99 | 96 | 95.5 | 9511 |
| 1732570140 | 96 | 0 | 0.00 | 95.93 | 96 | 94.14 | 5661 |
| 1732310940 | 96 | 0.99 | 1.04 | 96.2 | 96.2 | 94.06 | 10272 |
| 1732224600 | 95.01 | -1.08 | -1.12 | 96.2 | 96.2 | 95.01 | 1808 |
| 1732051800 | 96.09 | 1.09 | 1.15 | 94.5 | 96.19 | 94.45 | 1819 |
| 1731965340 | 95 | -0.02 | -0.02 | 95.99 | 96.2 | 94.12 | 2848 |
| 1731619800 | 95.02 | -0.53 | -0.55 | 97.19 | 97.19 | 94.02 | 5527 |
| 1731533400 | 95.55 | -2.95 | -2.99 | 98.5 | 98.5 | 95.02 | 13821 |
| 1731446940 | 98.5 | -1.21 | -1.21 | 99.79 | 99.8 | 97.02 | 14475 |
| 1731360540 | 99.71 | 0.51 | 0.51 | 99.51 | 99.8 | 98.82 | 3164 |
| 1731101400 | 99.2 | -0.09 | -0.09 | 99.8 | 99.8 | 98.76 | 5554 |
| 1731014940 | 99.29 | -0.51 | -0.51 | 99.79 | 99.79 | 99 | 3865 |
| 1730928600 | 99.8 | -0.14 | -0.14 | 99.12 | 99.98 | 99.12 | 3913 |
| 1730842200 | 99.94 | 0.02 | 0.02 | 101 | 101.3 | 98.8 | 3922 |
| 1730755800 | 99.92 | -0.08 | -0.08 | 101.88 | 101.98 | 99.82 | 5162 |
| 1730496600 | 100 | -1.95 | -1.91 | 102.21 | 103.99 | 99.02 | 9406 |
| 1730410200 | 101.95 | 1.95 | 1.95 | 101.96 | 102 | 101.2 | 2262 |
| 1730323800 | 100 | -1.8 | -1.77 | 102 | 102 | 100 | 9033 |
| 1730237340 | 101.8 | 0.71 | 0.70 | 102.5 | 102.5 | 100.55 | 6810 |
| 1730151000 | 101.09 | -0.51 | -0.50 | 102 | 102.39 | 100.52 | 5240 |
| 1729891800 | 101.6 | -0.9 | -0.88 | 101.5 | 102.41 | 101.5 | 12416 |
| 1729805400 | 102.5 | 2.65 | 2.65 | 102.5 | 102.5 | 100.07 | 4681 |
| 1729719000 | 99.85 | -1.85 | -1.82 | 102 | 102.86 | 98.06 | 10671 |
| 1729632600 | 101.7 | -0.34 | -0.33 | 102.1 | 102.88 | 101.55 | 9682 |
| 1729546140 | 102.04 | 0.03 | 0.03 | 102.02 | 103 | 102 | 2115 |
| 1729287000 | 102.01 | -0.98 | -0.95 | 102.4 | 103.23 | 102.01 | 4736 |
| 1729200540 | 102.99 | 0.99 | 0.97 | 102.51 | 103.24 | 102.05 | 7937 |
| 1729114140 | 102 | -0.5 | -0.49 | 102.11 | 102.49 | 101.95 | 4513 |
| 1729027740 | 102.5 | 0.42 | 0.41 | 102.5 | 102.5 | 102.06 | 3682 |
| 1728941340 | 102.08 | -0.42 | -0.41 | 102.5 | 102.5 | 102.03 | 7605 |
| 1728682200 | 102.5 | 0.39 | 0.38 | 102.17 | 102.5 | 102.04 | 4686 |
| 1728595740 | 102.11 | -0.39 | -0.38 | 102.49 | 102.5 | 102.02 | 6611 |
| 1728509400 | 102.5 | 0 | 0.00 | 102.46 | 102.5 | 102.02 | 6036 |
| 1728422940 | 102.5 | 0 | 0.00 | 102.49 | 102.5 | 101.74 | 7584 |
| 1728336600 | 102.5 | -0.74 | -0.72 | 103.01 | 104.34 | 100.05 | 10782 |
| 1728077400 | 103.24 | -1 | -0.96 | 104.24 | 104.5 | 102.5 | 12670 |
| 1727991000 | 104.24 | -0.78 | -0.74 | 105.5 | 106.33 | 104 | 6639 |
| 1727904540 | 105.02 | -0.83 | -0.78 | 105.99 | 106.63 | 104.9 | 9405 |
| 1727818200 | 105.85 | -0.65 | -0.61 | 105 | 108.23 | 105 | 3961 |
| 1727731800 | 106.5 | 1.5 | 1.43 | 105.35 | 107.67 | 104.51 | 9132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
