Investo Marketvector Brazil Global Exposure ETF (BXPO11)
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 | -3.37 | -2.65145554681 | 127.1 | 127.95 | 123.73 | 20 | 126.50653465 | FU |
| 4 | 3.6 | 2.99675351702 | 120.13 | 128.55 | 119.97 | 48 | 124.92440994 | FU |
| 12 | 5.1 | 4.29908117677 | 118.63 | 128.55 | 114 | 34 | 122.10770769 | FU |
| 26 | 10.53 | 9.30212014134 | 113.2 | 128.55 | 111.15 | 35 | 121.02489381 | FU |
| 52 | 14.83 | 13.6179981635 | 108.9 | 128.55 | 99.63 | 23 | 118.74153286 | FU |
| 156 | 22.39 | 22.0939411881 | 101.34 | 128.55 | 93.61 | 59 | 104.91660056 | FU |
| 260 | 22.39 | 22.0939411881 | 101.34 | 128.55 | 93.61 | 59 | 104.91660056 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 123.73 | -0.53 | -0.43 | 124.26 | 124.26 | 123.73 | 12 |
| 1721424600 | 124.26 | -0.16 | -0.13 | 125.03 | 125.03 | 124.26 | 4 |
| 1721338200 | 124.42 | -3.35 | -2.62 | 127.77 | 127.77 | 124.42 | 31 |
| 1721251800 | 127.77 | 0.56 | 0.44 | 127.42 | 127.95 | 127.42 | 47 |
| 1721165340 | 127.21 | -0.46 | -0.36 | 127.38 | 127.38 | 127.14 | 17 |
| 1721079000 | 127.67 | 1.23 | 0.97 | 127.1 | 127.67 | 127.1 | 2 |
| 1720819800 | 126.44 | 1.07 | 0.85 | 125.72 | 126.48 | 125.72 | 3 |
| 1720733400 | 125.37 | 1.54 | 1.24 | 125.02 | 125.37 | 124.93 | 3 |
| 1720647000 | 123.83 | -0.32 | -0.26 | 124.15 | 124.15 | 123.83 | 3 |
| 1720560540 | 124.15 | -0.24 | -0.19 | 124.08 | 124.42 | 123.99 | 48 |
| 1720474200 | 124.39 | 0.01 | 0.01 | 124.01 | 124.39 | 123.71 | 5 |
| 1720215000 | 124.38 | -0.64 | -0.51 | 128.55 | 128.55 | 124.38 | 4 |
| 1720128540 | 125.02 | 0.11 | 0.09 | 125.36 | 125.36 | 125.02 | 2 |
| 1720042200 | 124.91 | -0.5 | -0.40 | 126.42 | 126.42 | 124.91 | 602 |
| 1719955800 | 125.41 | 0.35 | 0.28 | 122.05 | 125.61 | 122.05 | 19 |
| 1719869400 | 125.06 | 1.75 | 1.42 | 124.55 | 125.06 | 124.43 | 144 |
| 1719610200 | 123.31 | -0.36 | -0.29 | 123.08 | 123.31 | 123.08 | 2 |
| 1719523800 | 123.67 | 2.61 | 2.16 | 123.16 | 123.67 | 123.16 | 2 |
| 1719437400 | 121.06 | 0.99 | 0.82 | 120.54 | 121.06 | 120.54 | 2 |
| 1719351000 | 120.07 | 0.04 | 0.03 | 119.97 | 120.07 | 119.97 | 2 |
| 1719264600 | 120.03 | 0.87 | 0.73 | 120.13 | 120.13 | 120.03 | 24 |
| 1719005400 | 119.16 | 0.72 | 0.61 | 121.3 | 121.3 | 118.59 | 23 |
| 1718918940 | 118.44 | 1.04 | 0.89 | 118.57 | 118.57 | 118.44 | 2 |
| 1718832540 | 117.4 | 1.54 | 1.33 | 116 | 117.4 | 116 | 2 |
| 1718746200 | 115.86 | 1.78 | 1.56 | 115.21 | 115.86 | 115.21 | 7 |
| 1718659800 | 114.08 | -1.07 | -0.93 | 115.37 | 115.37 | 114 | 4 |
| 1718400600 | 115.15 | -0.9 | -0.78 | 115.3 | 115.3 | 115.15 | 2 |
| 1718314200 | 116.05 | 0.02 | 0.02 | 115.97 | 116.05 | 115.97 | 2 |
| 1718227800 | 116.03 | -0.87 | -0.74 | 115.99 | 116.03 | 115.65 | 4 |
| 1718141400 | 116.9 | 1.6 | 1.39 | 115.51 | 116.9 | 115.51 | 2 |
| 1718055000 | 115.3 | 0.58 | 0.51 | 115 | 115.44 | 115 | 4 |
| 1717795800 | 114.72 | -0.58 | -0.50 | 114.5 | 114.72 | 114.46 | 7 |
| 1717709400 | 115.3 | 1.26 | 1.10 | 114.87 | 115.3 | 114.87 | 3 |
| 1717622940 | 114.04 | -0.96 | -0.83 | 114.9 | 114.9 | 114.04 | 2 |
| 1717536600 | 115 | -0.9 | -0.78 | 115.06 | 115.43 | 115 | 3 |
| 1717450200 | 115.9 | -0.77 | -0.66 | 115.96 | 115.96 | 115.9 | 2 |
| 1717191000 | 116.67 | -1.04 | -0.88 | 117.71 | 117.71 | 116.67 | 33 |
| 1717018140 | 117.71 | -1.19 | -1.00 | 118.33 | 118.33 | 117.71 | 2 |
| 1716931740 | 118.9 | -1.11 | -0.92 | 120.15 | 120.15 | 118.9 | 32 |
| 1716845340 | 120.01 | -0.08 | -0.07 | 119.75 | 120.01 | 119.6 | 33 |
| 1716586200 | 120.09 | -0.54 | -0.45 | 121.05 | 121.05 | 120.09 | 46 |
| 1716499800 | 120.63 | -0.26 | -0.22 | 120.49 | 120.63 | 119.7 | 3 |
| 1716413340 | 120.89 | -2.31 | -1.88 | 126.1 | 126.1 | 120.89 | 5 |
| 1716327000 | 123.2 | -0.13 | -0.11 | 123.34 | 123.34 | 122.91 | 5 |
| 1716240600 | 123.33 | 0.19 | 0.15 | 122.91 | 123.59 | 122.91 | 4 |
| 1715981400 | 123.14 | 0.59 | 0.48 | 122.95 | 123.14 | 122.95 | 3 |
| 1715895000 | 122.55 | 2.03 | 1.68 | 121.2 | 122.55 | 121.2 | 213 |
| 1715808600 | 120.52 | 1.91 | 1.61 | 118.61 | 120.52 | 118.61 | 4 |
| 1715722200 | 118.61 | -0.13 | -0.11 | 118.94 | 118.94 | 118.61 | 2 |
| 1715635800 | 118.74 | 0.7 | 0.59 | 118.98 | 119.05 | 118.74 | 4 |
| 1715376600 | 118.04 | -1.5 | -1.25 | 118.92 | 118.92 | 118.04 | 4 |
| 1715290140 | 119.54 | -0.02 | -0.02 | 118.5 | 119.54 | 118.5 | 3 |
| 1715203800 | 119.56 | 1.07 | 0.90 | 119.5 | 119.56 | 119.5 | 2 |
| 1715117400 | 118.49 | -0.14 | -0.12 | 119.63 | 119.63 | 118.49 | 3 |
| 1715031000 | 118.63 | -1.54 | -1.28 | 118.95 | 118.96 | 118.63 | 4 |
| 1714771800 | 120.17 | 1.82 | 1.54 | 119 | 120.17 | 119 | 2 |
| 1714685400 | 118.35 | 0.91 | 0.77 | 119.58 | 119.58 | 118.35 | 503 |
| 1714512600 | 117.44 | -1.62 | -1.36 | 121.5 | 121.5 | 117.38 | 3 |
| 1714426200 | 119.06 | 0.65 | 0.55 | 118.63 | 119.06 | 118.63 | 2 |
| 1714167000 | 118.41 | 1.46 | 1.25 | 118.43 | 118.43 | 118.41 | 2 |
| 1714080540 | 116.95 | -0.42 | -0.36 | 116.68 | 117.33 | 116.57 | 24 |
| 1713994200 | 117.37 | -0.24 | -0.20 | 117.88 | 117.88 | 117.37 | 4 |
| 1713907800 | 117.61 | -1.2 | -1.01 | 117.29 | 117.61 | 117.29 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
