Investo S&P Biotech Sel Ind ETF Fundo De Investimento (BTEK11)
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 | -0.35 | -0.503452243959 | 69.52 | 70.49 | 67.47 | 1053 | 68.53121557 | FU |
| 4 | -5.78 | -7.71180787191 | 74.95 | 74.95 | 67.47 | 888 | 69.5639359 | FU |
| 12 | -10.51 | -13.1902610442 | 79.68 | 80.13 | 67.47 | 1088 | 73.41243711 | FU |
| 26 | -11.97 | -14.7522800099 | 81.14 | 93.21 | 67.47 | 1433 | 76.66077607 | FU |
| 52 | -0.06 | -0.0866676296403 | 69.23 | 93.21 | 59.49 | 1248 | 74.65715463 | FU |
| 156 | -4.17 | -5.68584674121 | 73.34 | 93.21 | 46.73 | 12516 | 67.00679606 | FU |
| 260 | -35.33 | -33.8086124402 | 104.5 | 108 | 46.73 | 11593 | 67.1420303 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 69.17 | 0.93 | 1.36 | 68.24 | 69.17 | 68.24 | 17 |
| 1742506200 | 68.24 | -0.26 | -0.38 | 67.47 | 68.88 | 67.47 | 271 |
| 1742419800 | 68.5 | 0.81 | 1.20 | 67.69 | 68.5 | 67.69 | 593 |
| 1742333400 | 67.69 | -2.02 | -2.90 | 70.49 | 70.49 | 67.69 | 2442 |
| 1742247000 | 69.71 | 0.39 | 0.56 | 69.1 | 69.89 | 68.75 | 1555 |
| 1741987800 | 69.32 | 0.2 | 0.29 | 69.52 | 69.52 | 69.07 | 404 |
| 1741901400 | 69.12 | -0.99 | -1.41 | 70.81 | 70.82 | 69.12 | 3176 |
| 1741814940 | 70.11 | 0.47 | 0.67 | 70.39 | 70.46 | 70.11 | 1118 |
| 1741728600 | 69.64 | -0.48 | -0.68 | 71.09 | 71.49 | 68.5 | 1290 |
| 1741642140 | 70.12 | 0.07 | 0.10 | 68.61 | 70.31 | 68.61 | 25 |
| 1741382940 | 70.05 | 0.51 | 0.73 | 69.79 | 71.25 | 68.9 | 1233 |
| 1741296540 | 69.54 | -0.52 | -0.74 | 68.98 | 70.1 | 68.98 | 862 |
| 1741210140 | 70.06 | -2.51 | -3.46 | 68.99 | 70.06 | 68.99 | 375 |
| 1740778200 | 72.57 | 2.12 | 3.01 | 69.7 | 72.57 | 69.7 | 232 |
| 1740691740 | 70.45 | -0.84 | -1.18 | 72.9 | 72.9 | 70.45 | 1088 |
| 1740605400 | 71.29 | 0.39 | 0.55 | 71.29 | 71.37 | 71.29 | 36 |
| 1740519000 | 70.9 | -1.24 | -1.72 | 71.52 | 72.15 | 70.9 | 184 |
| 1740432540 | 72.14 | -0.7 | -0.96 | 74.19 | 74.19 | 72.14 | 267 |
| 1740173400 | 72.84 | -0.65 | -0.88 | 74.95 | 74.95 | 72.84 | 825 |
| 1740087000 | 73.49 | -0.1 | -0.14 | 72.6 | 74.57 | 72.6 | 10051 |
| 1740000540 | 73.59 | 1.27 | 1.76 | 73.34 | 73.59 | 72.6 | 756 |
| 1739914140 | 72.32 | -0.24 | -0.33 | 72.56 | 73.42 | 71.84 | 4365 |
| 1739827800 | 72.56 | 0.19 | 0.26 | 73.49 | 73.49 | 71.27 | 13 |
| 1739568600 | 72.37 | -0.43 | -0.59 | 72.65 | 73.52 | 71.85 | 681 |
| 1739482140 | 72.8 | 0.93 | 1.29 | 71.21 | 72.81 | 71.21 | 15 |
| 1739395740 | 71.87 | 0.48 | 0.67 | 72.59 | 72.59 | 70.67 | 557 |
| 1739309400 | 71.39 | -1.27 | -1.75 | 73.39 | 73.76 | 71.05 | 288 |
| 1739222940 | 72.66 | -0.86 | -1.17 | 73.01 | 73.25 | 72.63 | 1492 |
| 1738963800 | 73.52 | -1.23 | -1.65 | 75.97 | 75.97 | 73.52 | 681 |
| 1738877340 | 74.75 | -1.44 | -1.89 | 75.46 | 75.46 | 74.75 | 2173 |
| 1738790940 | 76.19 | 2.24 | 3.03 | 74.24 | 76.32 | 74.24 | 1071 |
| 1738704600 | 73.95 | 0.34 | 0.46 | 73.85 | 74.12 | 73.61 | 391 |
| 1738618200 | 73.61 | -1.47 | -1.96 | 75 | 75 | 73.61 | 532 |
| 1738358940 | 75.08 | -1.33 | -1.74 | 76.48 | 76.54 | 75.08 | 958 |
| 1738272540 | 76.41 | 1.17 | 1.56 | 76.28 | 76.41 | 76.03 | 314 |
| 1738186200 | 75.24 | -0.77 | -1.01 | 75.31 | 75.98 | 75.24 | 792 |
| 1738099740 | 76.01 | -0.01 | -0.01 | 75.62 | 76.01 | 75.62 | 41 |
| 1738013340 | 76.02 | -0.01 | -0.01 | 76.89 | 77.53 | 75.87 | 48 |
| 1737754200 | 76.03 | -0.38 | -0.50 | 75.47 | 76.04 | 75.37 | 70 |
| 1737667740 | 76.41 | 0.79 | 1.04 | 75.34 | 76.81 | 74.11 | 5424 |
| 1737581400 | 75.62 | 0 | 0.00 | 75.62 | 75.62 | 75.62 | 0 |
| 1737495000 | 75.62 | 1.8 | 2.44 | 75.11 | 75.92 | 74.88 | 550 |
| 1737408600 | 73.82 | -0.36 | -0.49 | 79.98 | 79.98 | 73.66 | 105 |
| 1737149400 | 74.18 | 0.13 | 0.18 | 73.84 | 74.81 | 73.84 | 506 |
| 1737062940 | 74.05 | 0.16 | 0.22 | 75.09 | 75.09 | 73.73 | 435 |
| 1736976540 | 73.89 | 1.04 | 1.43 | 73.2 | 74.87 | 73.2 | 2470 |
| 1736890140 | 72.85 | -2.73 | -3.61 | 75.21 | 75.21 | 72.74 | 1010 |
| 1736803740 | 75.58 | -0.43 | -0.57 | 74.91 | 75.58 | 73.85 | 295 |
| 1736544540 | 76.01 | -4.09 | -5.11 | 78.94 | 78.94 | 75.6 | 1367 |
| 1736458140 | 80.1 | 1.42 | 1.80 | 77.17 | 80.1 | 77.17 | 15 |
| 1736371740 | 78.68 | -0.1 | -0.13 | 78.78 | 78.78 | 78.63 | 596 |
| 1736285400 | 78.78 | 0.24 | 0.31 | 78.54 | 79.74 | 78.1 | 98 |
| 1736198940 | 78.54 | -0.95 | -1.20 | 80.09 | 80.09 | 78.4 | 563 |
| 1735939740 | 79.49 | 0.95 | 1.21 | 80.13 | 80.13 | 79.27 | 3 |
| 1735853400 | 78.54 | 1.43 | 1.85 | 78.1 | 79.39 | 78.1 | 1202 |
| 1735594200 | 77.11 | -1.62 | -2.06 | 78.73 | 78.73 | 77.11 | 786 |
| 1735334940 | 78.73 | -0.98 | -1.23 | 79.68 | 79.78 | 78.24 | 3321 |
| 1735248540 | 79.71 | 0.76 | 0.96 | 78.95 | 79.71 | 78.35 | 75 |
| 1734989340 | 78.95 | 1.67 | 2.16 | 77.28 | 79.39 | 77.28 | 482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
