FII CX CEDAE CI MB (CXCE11)
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 | 0.36 | 0.936280884265 | 38.45 | 39.38 | 36.5 | 503 | 38.52841624 | FU |
| 4 | -0.06 | -0.154360689478 | 38.87 | 39.41 | 36.5 | 533 | 38.44686737 | FU |
| 12 | -1.28 | -3.19281616363 | 40.09 | 40.66 | 36.5 | 539 | 38.96811345 | FU |
| 26 | -1.37 | -3.40965654555 | 40.18 | 41.55 | 36.5 | 500 | 39.72798392 | FU |
| 52 | -11.17 | -22.3489395758 | 49.98 | 49.98 | 36.5 | 528 | 40.12018044 | FU |
| 156 | -11.17 | -22.3489395758 | 49.98 | 49.98 | 36.5 | 528 | 40.12018044 | FU |
| 260 | -11.17 | -22.3489395758 | 49.98 | 49.98 | 36.5 | 528 | 40.12018044 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 38.81 | 0.64 | 1.68 | 39.18 | 39.18 | 38.26 | 327 |
| 1737062940 | 38.17 | 0.04 | 0.10 | 38.14 | 39.14 | 38.14 | 105 |
| 1736976540 | 38.13 | 0.04 | 0.11 | 38 | 39.36 | 37.53 | 395 |
| 1736890140 | 38.09 | -1.29 | -3.28 | 39.37 | 39.37 | 37.61 | 1012 |
| 1736803740 | 39.38 | 1.25 | 3.28 | 38.15 | 39.38 | 36.5 | 830 |
| 1736544540 | 38.13 | 0.01 | 0.03 | 38.45 | 38.45 | 38.1 | 171 |
| 1736458140 | 38.12 | 0.08 | 0.21 | 38.05 | 38.44 | 38 | 610 |
| 1736371740 | 38.04 | -0.04 | -0.11 | 38.46 | 38.48 | 37.04 | 1100 |
| 1736285400 | 38.08 | 0.05 | 0.13 | 38.42 | 39.41 | 38.07 | 171 |
| 1736198940 | 38.03 | -0.37 | -0.96 | 37.63 | 38.5 | 37.63 | 120 |
| 1735939740 | 38.4 | -0.25 | -0.65 | 38.65 | 38.65 | 38.06 | 682 |
| 1735853400 | 38.65 | -0.05 | -0.13 | 38.72 | 38.72 | 38.32 | 60 |
| 1735594200 | 38.7 | 0.2 | 0.52 | 38.31 | 38.95 | 38.31 | 913 |
| 1735334940 | 38.5 | -0.34 | -0.88 | 38.95 | 38.95 | 38.49 | 954 |
| 1735248540 | 38.84 | 0.39 | 1.01 | 38.7 | 39 | 38.31 | 243 |
| 1734989340 | 38.45 | -0.22 | -0.57 | 38.69 | 38.7 | 37.63 | 274 |
| 1734730200 | 38.67 | 1.14 | 3.04 | 38.87 | 38.87 | 37.77 | 880 |
| 1734643800 | 37.53 | -0.62 | -1.63 | 38.15 | 38.88 | 37.53 | 331 |
| 1734557400 | 38.15 | -0.01 | -0.03 | 38.45 | 38.98 | 38.15 | 230 |
| 1734470940 | 38.16 | -0.84 | -2.15 | 39 | 39 | 38.1 | 638 |
| 1734384540 | 39 | -0.25 | -0.64 | 39.4 | 39.4 | 39 | 80 |
| 1734125340 | 39.25 | 1.21 | 3.18 | 38.04 | 39.39 | 37.92 | 823 |
| 1734039000 | 38.04 | 0.04 | 0.11 | 38.65 | 39.43 | 37.9 | 1596 |
| 1733952540 | 38 | -0.51 | -1.32 | 38.72 | 38.72 | 38 | 2574 |
| 1733866140 | 38.51 | -0.49 | -1.26 | 39 | 39 | 38.49 | 789 |
| 1733779740 | 39 | -0.02 | -0.05 | 39.02 | 39.71 | 38.85 | 749 |
| 1733520600 | 39.02 | -0.38 | -0.96 | 39.4 | 39.4 | 39.02 | 304 |
| 1733434200 | 39.4 | 0.02 | 0.05 | 39.37 | 39.98 | 39.01 | 2109 |
| 1733347800 | 39.38 | -0.01 | -0.03 | 39 | 39.39 | 38.7 | 569 |
| 1733261340 | 39.39 | -0.51 | -1.28 | 39.89 | 39.89 | 39.16 | 241 |
| 1733174940 | 39.9 | 0 | 0.00 | 40.18 | 40.18 | 39.88 | 37 |
| 1732915740 | 39.9 | -0.09 | -0.23 | 39.99 | 39.99 | 39.51 | 826 |
| 1732829400 | 39.99 | 0.19 | 0.48 | 39.85 | 39.99 | 39.35 | 86 |
| 1732743000 | 39.8 | 0.1 | 0.25 | 39.7 | 39.92 | 39.5 | 847 |
| 1732656600 | 39.7 | 0.19 | 0.48 | 39.6 | 39.91 | 39.54 | 132 |
| 1732570140 | 39.51 | -0.12 | -0.30 | 39.4 | 39.9 | 39.39 | 243 |
| 1732310940 | 39.63 | -0.03 | -0.08 | 39.41 | 39.99 | 39.41 | 359 |
| 1732224600 | 39.66 | 0.16 | 0.41 | 39.5 | 39.74 | 39.5 | 244 |
| 1732051800 | 39.5 | -0.26 | -0.65 | 39.79 | 39.79 | 39.41 | 210 |
| 1731965340 | 39.76 | 0.36 | 0.91 | 39.76 | 39.76 | 39.41 | 118 |
| 1731619800 | 39.4 | 0 | 0.00 | 39.8 | 40.2 | 39.4 | 498 |
| 1731533400 | 39.4 | -0.09 | -0.23 | 39.31 | 39.85 | 39.2 | 452 |
| 1731446940 | 39.49 | -0.21 | -0.53 | 39.97 | 39.97 | 39.27 | 112 |
| 1731360540 | 39.7 | -0.3 | -0.75 | 40 | 40.35 | 39.5 | 497 |
| 1731101400 | 40 | 0 | 0.00 | 39.61 | 40 | 39.61 | 28 |
| 1731014940 | 40 | -0.14 | -0.35 | 40.15 | 40.3 | 37.77 | 865 |
| 1730928600 | 40.14 | 0.22 | 0.55 | 40.19 | 40.19 | 39.93 | 67 |
| 1730842200 | 39.92 | -0.09 | -0.22 | 40.01 | 40.25 | 39.92 | 275 |
| 1730755800 | 40.01 | 0.18 | 0.45 | 39.83 | 40.3 | 39.79 | 101 |
| 1730496600 | 39.83 | -0.42 | -1.04 | 40.66 | 40.66 | 39.58 | 1134 |
| 1730410200 | 40.25 | 0.15 | 0.37 | 40.01 | 40.49 | 40 | 841 |
| 1730323800 | 40.1 | 0.09 | 0.22 | 40.02 | 40.38 | 40.01 | 393 |
| 1730237340 | 40.01 | -0.08 | -0.20 | 40.09 | 40.09 | 40 | 435 |
| 1730151000 | 40.09 | 0 | 0.00 | 40.09 | 40.09 | 40 | 578 |
| 1729891800 | 40.09 | -0.01 | -0.02 | 40.09 | 40.44 | 40.05 | 175 |
| 1729805400 | 40.1 | -0.42 | -1.04 | 40.38 | 40.5 | 40.05 | 43 |
| 1729719000 | 40.52 | 0.52 | 1.30 | 40.44 | 40.52 | 40.01 | 91 |
| 1729632600 | 40 | -0.05 | -0.12 | 39.99 | 40.11 | 39.9 | 367 |
| 1729546140 | 40.05 | 0 | 0.00 | 40.01 | 40.05 | 40 | 1754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
