Investo S&P Biotech Sel Ind ETF Fundo De Investimento (BTEK11)
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 | 5.54 | 7.7808988764 | 71.2 | 76.99 | 71.2 | 605 | 73.89345899 | FU |
| 4 | 7.1 | 10.1952900632 | 69.64 | 76.99 | 68.13 | 942 | 70.87637319 | FU |
| 12 | 16.14 | 26.6336633663 | 60.6 | 76.99 | 59.49 | 1190 | 67.81705916 | FU |
| 26 | 12.29 | 19.0690457719 | 64.45 | 76.99 | 59.49 | 1198 | 68.36513451 | FU |
| 52 | 12.22 | 18.9398636082 | 64.52 | 76.99 | 46.73 | 2845 | 56.46138597 | FU |
| 156 | -27.76 | -26.5645933014 | 104.5 | 108 | 46.73 | 14317 | 66.88855602 | FU |
| 260 | -27.76 | -26.5645933014 | 104.5 | 108 | 46.73 | 14317 | 66.88855602 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 76.74 | 0.88 | 1.16 | 76.98 | 76.98 | 76.66 | 658 |
| 1720819800 | 75.86 | 0.53 | 0.70 | 76.99 | 76.99 | 75.68 | 702 |
| 1720733400 | 75.33 | 2.93 | 4.05 | 74.49 | 75.33 | 74.49 | 841 |
| 1720647000 | 72.4 | 0.26 | 0.36 | 72.4 | 72.4 | 72.4 | 158 |
| 1720560540 | 72.14 | 0.03 | 0.04 | 72.11 | 72.14 | 71.8 | 228 |
| 1720474200 | 72.11 | 1.35 | 1.91 | 71.2 | 72.11 | 71.2 | 1095 |
| 1720215000 | 70.76 | 0.36 | 0.51 | 70.65 | 70.76 | 69.25 | 1316 |
| 1720128540 | 70.4 | -1.52 | -2.11 | 75.23 | 75.23 | 70.4 | 130 |
| 1720042200 | 71.92 | -1.19 | -1.63 | 72.57 | 72.57 | 71.92 | 257 |
| 1719955800 | 73.11 | -1.23 | -1.65 | 71.81 | 73.83 | 71.81 | 1518 |
| 1719869400 | 74.34 | 1.13 | 1.54 | 72.84 | 74.34 | 72.84 | 675 |
| 1719610200 | 73.21 | 1.02 | 1.41 | 72.91 | 73.21 | 72.91 | 15 |
| 1719523800 | 72.19 | 0.28 | 0.39 | 72.14 | 72.19 | 72.14 | 131 |
| 1719437400 | 71.91 | 0.15 | 0.21 | 72.09 | 72.09 | 71.73 | 158 |
| 1719351000 | 71.76 | 0.28 | 0.39 | 72.1 | 72.1 | 71.76 | 2 |
| 1719264600 | 71.48 | 0.41 | 0.58 | 71.17 | 71.8 | 71.17 | 402 |
| 1719005400 | 71.07 | 1.69 | 2.44 | 71.09 | 71.28 | 70.41 | 1797 |
| 1718918940 | 69.38 | 0.42 | 0.61 | 70.62 | 70.62 | 68.13 | 1070 |
| 1718832540 | 68.96 | 0.27 | 0.39 | 70.57 | 70.57 | 68.96 | 537 |
| 1718746200 | 68.69 | -0.73 | -1.05 | 69.03 | 69.03 | 68.69 | 2551 |
| 1718659800 | 69.42 | -0.37 | -0.53 | 69.64 | 69.83 | 69.05 | 5260 |
| 1718400600 | 69.79 | -1.41 | -1.98 | 70.59 | 70.59 | 69.79 | 560 |
| 1718314200 | 71.2 | -0.53 | -0.74 | 71.2 | 71.2 | 71.2 | 1 |
| 1718227800 | 71.73 | 1.65 | 2.35 | 72.01 | 72.06 | 71.6 | 145 |
| 1718141400 | 70.08 | 0.35 | 0.50 | 69.02 | 70.08 | 68.75 | 1355 |
| 1718055000 | 69.73 | 1.18 | 1.72 | 68.57 | 69.73 | 68.11 | 330 |
| 1717795800 | 68.55 | -0.33 | -0.48 | 68.55 | 68.55 | 68.55 | 717 |
| 1717709400 | 68.88 | -1.7 | -2.41 | 69.7 | 69.7 | 68.88 | 67 |
| 1717622940 | 70.58 | 2.43 | 3.57 | 70.03 | 73.69 | 70.03 | 8587 |
| 1717536600 | 68.15 | 0.12 | 0.18 | 68.03 | 68.21 | 67.82 | 1021 |
| 1717450200 | 68.03 | 1.75 | 2.64 | 68.34 | 68.5 | 68.03 | 6651 |
| 1717191000 | 66.28 | 1.78 | 2.76 | 66.959999 | 67.05 | 65.86 | 4400 |
| 1717018140 | 64.5 | -0.31 | -0.48 | 64.55 | 64.61 | 64.5 | 1233 |
| 1716931740 | 64.81 | -2.19 | -3.27 | 65.43 | 65.45 | 64.81 | 3927 |
| 1716845340 | 67 | 1.97 | 3.03 | 67 | 67 | 67 | 233 |
| 1716586200 | 65.03 | -0.19 | -0.29 | 65.03 | 65.03 | 65.03 | 94 |
| 1716499800 | 65.22 | -2.15 | -3.19 | 66.3 | 66.33 | 65.22 | 5452 |
| 1716413340 | 67.37 | 0.92 | 1.38 | 67.71 | 67.79 | 67.37 | 608 |
| 1716327000 | 66.45 | -0.35 | -0.52 | 66.8 | 66.83 | 66.319999 | 487 |
| 1716240600 | 66.8 | 0.85 | 1.29 | 66.8 | 66.8 | 66.8 | 126 |
| 1715981400 | 65.95 | -1.43 | -2.12 | 66.89 | 66.89 | 65.95 | 758 |
| 1715895000 | 67.38 | -0.16 | -0.24 | 67.54 | 67.54 | 67.06 | 1348 |
| 1715808600 | 67.54 | 1.47 | 2.22 | 67.6 | 68.58 | 67.54 | 530 |
| 1715722200 | 66.069999 | 0.35 | 0.53 | 67.019999 | 67.3 | 66.069999 | 252 |
| 1715635800 | 65.72 | 1.25 | 1.94 | 65.459999 | 66.239999 | 65.459999 | 1639 |
| 1715376600 | 64.47 | -0.51 | -0.78 | 65.53 | 65.53 | 64.47 | 782 |
| 1715290140 | 64.98 | 0.6 | 0.93 | 65.48 | 65.48 | 64.98 | 897 |
| 1715203800 | 64.379999 | -0.74 | -1.14 | 64.379999 | 64.379999 | 64.379999 | 283 |
| 1715117400 | 65.12 | -0.49 | -0.75 | 65.069999 | 65.12 | 65.05 | 370 |
| 1715031000 | 65.61 | 0.77 | 1.19 | 64.84 | 65.61 | 64.84 | 760 |
| 1714771800 | 64.84 | 0.61 | 0.95 | 65.92 | 65.92 | 64.84 | 1551 |
| 1714685400 | 64.23 | 1.82 | 2.92 | 64.23 | 64.23 | 64.23 | 155 |
| 1714512600 | 62.41 | 0.14 | 0.22 | 62.41 | 62.41 | 62.41 | 1 |
| 1714426200 | 62.27 | 1.53 | 2.52 | 61.95 | 62.27 | 61.95 | 16 |
| 1714167000 | 60.74 | 0.36 | 0.60 | 59.81 | 60.92 | 59.49 | 272 |
| 1714080540 | 60.38 | -1.22 | -1.98 | 60.71 | 60.71 | 60 | 381 |
| 1713994200 | 61.6 | -0.29 | -0.47 | 62.49 | 62.55 | 61.6 | 4007 |
| 1713907800 | 61.89 | 0.21 | 0.34 | 63.19 | 63.19 | 61.89 | 143 |
| 1713821340 | 61.68 | 0.33 | 0.54 | 60.6 | 62.1 | 60.6 | 22 |
| 1713562200 | 61.35 | -1.04 | -1.67 | 61.2 | 61.35 | 61.11 | 194 |
| 1713475800 | 62.39 | -1.85 | -2.88 | 63.22 | 63.55 | 62.39 | 18 |
| 1713389400 | 64.239999 | -0.07 | -0.11 | 64.239999 | 64.239999 | 64.239999 | 86 |
| 1713302940 | 64.31 | 0.5 | 0.78 | 64.48 | 64.56 | 64.31 | 1948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
