Global X Funds (BURA39)
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 | -1.92 | -3.98753894081 | 48.15 | 48.72 | 45.4 | 2288 | 47.89789512 | DR |
| 4 | -8.88 | -16.1132280893 | 55.11 | 57.02 | 45.4 | 4105 | 50.80391232 | DR |
| 12 | -14.33 | -23.6624834875 | 60.56 | 61.66 | 45.4 | 4530 | 53.81484467 | DR |
| 26 | 0.54 | 1.18187787262 | 45.69 | 66.54 | 43.91 | 3441 | 54.6900489 | DR |
| 52 | -0.17 | -0.366379310345 | 46.4 | 66.54 | 42.66 | 3412 | 52.20599376 | DR |
| 156 | 2.39 | 5.45164233577 | 43.84 | 66.54 | 31 | 3951 | 43.15818068 | DR |
| 260 | 2.39 | 5.45164233577 | 43.84 | 66.54 | 31 | 3951 | 43.15818068 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 46.23 | -0.42 | -0.90 | 47.03 | 47.03 | 45.4 | 1949 |
| 1741296540 | 46.65 | -0.6 | -1.27 | 47.73 | 47.73 | 46.29 | 957 |
| 1741210140 | 47.25 | -1.24 | -2.56 | 46.6 | 47.29 | 46.6 | 1858 |
| 1740778200 | 48.49 | 0.34 | 0.71 | 48.15 | 48.72 | 47.4 | 4050 |
| 1740691740 | 48.15 | -1.53 | -3.08 | 50.88 | 50.95 | 48.15 | 1689 |
| 1740605400 | 49.68 | 1.28 | 2.64 | 49.04 | 50.31 | 49 | 2577 |
| 1740519000 | 48.4 | -1 | -2.02 | 48.5 | 49.4 | 47.82 | 7161 |
| 1740432540 | 49.4 | -0.55 | -1.10 | 50.38 | 50.38 | 48.58 | 15573 |
| 1740173400 | 49.95 | -1.73 | -3.35 | 52.2 | 52.2 | 49.7 | 5393 |
| 1740087000 | 51.68 | -0.37 | -0.71 | 52.61 | 52.63 | 51.5 | 2728 |
| 1740000540 | 52.05 | -1.44 | -2.69 | 53.9 | 53.9 | 51.72 | 18049 |
| 1739914140 | 53.49 | 1.31 | 2.51 | 53.75 | 53.9 | 52.9 | 5649 |
| 1739827800 | 52.18 | -0.99 | -1.86 | 53.9 | 53.9 | 52.15 | 721 |
| 1739568600 | 53.17 | -2.17 | -3.92 | 55.36 | 55.36 | 53.08 | 3106 |
| 1739482140 | 55.34 | -0.5 | -0.90 | 54 | 56.52 | 54 | 1402 |
| 1739395740 | 55.84 | 0.6 | 1.09 | 54.7 | 56.44 | 54.1 | 257 |
| 1739309400 | 55.24 | -1.12 | -1.99 | 56.93 | 56.93 | 55 | 335 |
| 1739222940 | 56.36 | -0.16 | -0.28 | 56.88 | 57.02 | 56.15 | 696 |
| 1738963800 | 56.52 | 1.96 | 3.59 | 55.11 | 56.52 | 55.11 | 1681 |
| 1738877340 | 54.56 | -1.44 | -2.57 | 56.05 | 56.18 | 54.26 | 1347 |
| 1738790940 | 56 | 0.44 | 0.79 | 55.77 | 56.42 | 55.09 | 2138 |
| 1738704600 | 55.56 | 1.4 | 2.58 | 54 | 55.76 | 54 | 40579 |
| 1738618200 | 54.16 | -0.91 | -1.65 | 54.12 | 55.07 | 54.12 | 19213 |
| 1738358940 | 55.07 | -1.62 | -2.86 | 57.08 | 57.08 | 55.07 | 19452 |
| 1738272540 | 56.69 | 1.29 | 2.33 | 55.5 | 56.97 | 55.5 | 4088 |
| 1738186200 | 55.4 | 1.8 | 3.36 | 54.32 | 55.46 | 54.32 | 5348 |
| 1738099740 | 53.6 | 0.35 | 0.66 | 54 | 54 | 52.9 | 17414 |
| 1738013340 | 53.25 | -6.85 | -11.40 | 60.1 | 60.1 | 53.19 | 22561 |
| 1737754200 | 60.1 | -0.56 | -0.92 | 61.25 | 61.66 | 60.01 | 697 |
| 1737667740 | 60.66 | 0.42 | 0.70 | 60.85 | 61 | 60.11 | 827 |
| 1737581400 | 60.24 | 1.85 | 3.17 | 60.68 | 61.14 | 58.88 | 11938 |
| 1737495000 | 58.39 | 1.32 | 2.31 | 57.65 | 58.58 | 57.28 | 971 |
| 1737408600 | 57.07 | 0.31 | 0.55 | 56.76 | 57.21 | 55.73 | 218 |
| 1737149400 | 56.76 | 1.51 | 2.73 | 56.08 | 56.96 | 55.9 | 6019 |
| 1737062940 | 55.25 | -0.45 | -0.81 | 55.7 | 56.28 | 55 | 425 |
| 1736976540 | 55.7 | 1.19 | 2.18 | 55.07 | 56.11 | 55.07 | 1651 |
| 1736890140 | 54.51 | -0.03 | -0.06 | 55.5 | 55.5 | 54.51 | 3568 |
| 1736803740 | 54.54 | -0.84 | -1.52 | 55.2 | 55.84 | 54.54 | 1252 |
| 1736544540 | 55.38 | -0.6 | -1.07 | 57.16 | 57.16 | 55.32 | 448 |
| 1736458140 | 55.98 | -0.35 | -0.62 | 56.25 | 57 | 55.97 | 269 |
| 1736371740 | 56.33 | -0.34 | -0.60 | 57.21 | 57.21 | 55.44 | 426 |
| 1736285400 | 56.67 | -2.6 | -4.39 | 59.97 | 59.97 | 56.67 | 479 |
| 1736198940 | 59.27 | 0 | 0.00 | 60 | 61.22 | 59.27 | 2308 |
| 1735939740 | 59.27 | 1.77 | 3.08 | 58.48 | 59.27 | 58.19 | 1725 |
| 1735853400 | 57.5 | 1.86 | 3.34 | 55.64 | 57.86 | 55.64 | 993 |
| 1735594200 | 55.64 | -2.01 | -3.49 | 55.97 | 56.12 | 55.36 | 2838 |
| 1735334940 | 57.65 | -0.35 | -0.60 | 58.19 | 58.2 | 57 | 367 |
| 1735248540 | 58 | -0.56 | -0.96 | 58.56 | 58.56 | 57.46 | 585 |
| 1734989340 | 58.56 | 1.51 | 2.65 | 57.05 | 58.62 | 57.01 | 533 |
| 1734730200 | 57.05 | -0.23 | -0.40 | 57.3 | 57.72 | 55.86 | 1608 |
| 1734643800 | 57.28 | -1.32 | -2.25 | 58.44 | 58.48 | 57.09 | 2810 |
| 1734557400 | 58.6 | 0.1 | 0.17 | 59.52 | 60.18 | 58.36 | 553 |
| 1734470940 | 58.5 | -0.48 | -0.81 | 59.32 | 59.32 | 57.97 | 1438 |
| 1734384540 | 58.98 | -0.52 | -0.87 | 59.5 | 59.5 | 58 | 492 |
| 1734125340 | 59.5 | -0.62 | -1.03 | 60.56 | 60.84 | 59.21 | 585 |
| 1734039000 | 60.12 | -1.28 | -2.08 | 60.78 | 61.44 | 60 | 856 |
| 1733952540 | 61.4 | 0.44 | 0.72 | 60.96 | 61.68 | 60.5 | 1020 |
| 1733866140 | 60.96 | -0.84 | -1.36 | 61.98 | 61.98 | 60.96 | 2229 |
| 1733779740 | 61.8 | -2.82 | -4.36 | 64.12 | 64.92 | 61.8 | 5159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
