IShares Indice Carbono Efic Brasil FDO Indice (ECOO11)
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 | 1.8 | 1.82278481013 | 98.75 | 100.99 | 98.66 | 1421 | 98.86954247 | FU |
| 4 | -5.83 | -5.4803534499 | 106.38 | 110.02 | 98.66 | 551 | 102.21257907 | FU |
| 12 | -8.26 | -7.59121404283 | 108.81 | 111.69 | 98.66 | 568 | 106.30829749 | FU |
| 26 | -5.01 | -4.74611595301 | 105.56 | 117.89 | 98.66 | 522 | 109.07890758 | FU |
| 52 | -9.51 | -8.64074141377 | 110.06 | 117.89 | 98.66 | 627 | 108.78566737 | FU |
| 156 | 10.54 | 11.7098100211 | 90.01 | 117.89 | 80.49 | 563 | 99.6510824 | FU |
| 260 | -22.85 | -18.5170178282 | 123.4 | 123.42 | 70.01 | 875 | 103.61416571 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 98.66 | -1.21 | -1.21 | 99.87 | 99.99 | 98.66 | 3720 |
| 1735853400 | 99.87 | -0.65 | -0.65 | 99.91 | 100.2 | 99.29 | 177 |
| 1735594200 | 100.52 | -0.25 | -0.25 | 98.75 | 100.93 | 98.75 | 365 |
| 1735334940 | 100.77 | -0.46 | -0.45 | 100.77 | 100.77 | 100.77 | 58 |
| 1735248540 | 101.23 | -0.16 | -0.16 | 100.93 | 101.47 | 100.74 | 335 |
| 1734989340 | 101.39 | -0.41 | -0.40 | 102.17 | 102.17 | 101.31 | 208 |
| 1734730200 | 101.8 | 0.3 | 0.30 | 99.47 | 101.85 | 99.47 | 23 |
| 1734643800 | 101.5 | -0.2 | -0.20 | 101.56 | 101.89 | 101.5 | 302 |
| 1734557400 | 101.7 | -2.74 | -2.62 | 103.27 | 103.27 | 101.65 | 202 |
| 1734470940 | 104.44 | 0.68 | 0.66 | 103.77 | 104.44 | 103.57 | 511 |
| 1734384540 | 103.76 | -0.89 | -0.85 | 104.58 | 104.58 | 103.76 | 212 |
| 1734125340 | 104.65 | -2 | -1.88 | 105.97 | 105.97 | 104.65 | 52 |
| 1734039000 | 106.65 | -2.19 | -2.01 | 107.46 | 107.46 | 106.65 | 46 |
| 1733952540 | 108.84 | 2.15 | 2.02 | 106.88 | 110.02 | 106.88 | 1036 |
| 1733866140 | 106.69 | 0.73 | 0.69 | 104.69 | 107.42 | 104.69 | 820 |
| 1733779740 | 105.96 | 0.01 | 0.01 | 106.38 | 106.38 | 105.96 | 754 |
| 1733520600 | 105.95 | -1.44 | -1.34 | 106.9 | 106.9 | 105.95 | 114 |
| 1733434200 | 107.39 | 2.81 | 2.69 | 107.28 | 107.61 | 107.28 | 4521 |
| 1733347740 | 104.58 | 0 | 0.00 | 104.58 | 104.58 | 104.58 | 0 |
| 1733261340 | 104.58 | 0 | 0.00 | 104.58 | 104.58 | 104.58 | 0 |
| 1733174940 | 104.58 | 0 | 0.00 | 104.58 | 104.58 | 104.58 | 0 |
| 1732915740 | 104.58 | -1.18 | -1.12 | 105.15 | 105.15 | 103.43 | 204 |
| 1732829400 | 105.76 | -2.14 | -1.98 | 107.15 | 107.15 | 105.76 | 580 |
| 1732743000 | 107.9 | -2.41 | -2.18 | 109.85 | 109.85 | 107.83 | 2139 |
| 1732656600 | 110.31 | 1.84 | 1.70 | 110 | 110.36 | 110 | 190 |
| 1732570140 | 108.47 | 0.45 | 0.42 | 108.02 | 108.56 | 108.02 | 10 |
| 1732310940 | 108.02 | 1.12 | 1.05 | 108.02 | 108.02 | 108.02 | 41 |
| 1732224600 | 106.9 | -1.43 | -1.32 | 108.33 | 108.33 | 106.9 | 567 |
| 1732051800 | 108.33 | 0.6 | 0.56 | 108.19 | 108.46 | 108.19 | 220 |
| 1731965340 | 107.73 | -0.67 | -0.62 | 108.15 | 108.3 | 107.73 | 3549 |
| 1731619800 | 108.4 | -0.08 | -0.07 | 108.78 | 108.78 | 108.4 | 3011 |
| 1731533400 | 108.48 | -0.12 | -0.11 | 108.5 | 108.5 | 108.48 | 2 |
| 1731446940 | 108.6 | 0 | 0.00 | 108.6 | 108.6 | 108.6 | 0 |
| 1731360540 | 108.6 | 0.6 | 0.56 | 108.77 | 108.77 | 108.6 | 63 |
| 1731101400 | 108 | -1.41 | -1.29 | 107.82 | 108 | 107.82 | 214 |
| 1731014940 | 109.41 | 0.03 | 0.03 | 109.21 | 110.94 | 109.2 | 115 |
| 1730928600 | 109.38 | -1.67 | -1.50 | 111 | 111 | 109.38 | 95 |
| 1730842200 | 111.05 | 0.79 | 0.72 | 110.43 | 111.05 | 110.27 | 6 |
| 1730755800 | 110.26 | 1.59 | 1.46 | 109.24 | 110.26 | 109.24 | 628 |
| 1730496600 | 108.67 | -0.67 | -0.61 | 108.98 | 108.98 | 108.64 | 195 |
| 1730410200 | 109.34 | -0.71 | -0.65 | 110.1 | 110.1 | 109.34 | 145 |
| 1730323800 | 110.05 | -0.46 | -0.42 | 110.01 | 110.05 | 110.01 | 57 |
| 1730237340 | 110.51 | -0.07 | -0.06 | 110.51 | 110.51 | 110.51 | 5 |
| 1730151000 | 110.58 | 1.24 | 1.13 | 110.47 | 110.58 | 110.47 | 70 |
| 1729891800 | 109.34 | -0.71 | -0.65 | 109.63 | 109.63 | 109.34 | 27 |
| 1729805400 | 110.05 | 0.86 | 0.79 | 108.96 | 110.05 | 108.96 | 1099 |
| 1729719000 | 109.19 | -0.31 | -0.28 | 109.5 | 109.5 | 108.8 | 159 |
| 1729632600 | 109.5 | -0.83 | -0.75 | 111.2 | 111.2 | 109.06 | 43 |
| 1729546140 | 110.33 | -0.25 | -0.23 | 111.69 | 111.69 | 110.14 | 12 |
| 1729287000 | 110.58 | 1.36 | 1.25 | 110.58 | 110.58 | 110.58 | 35 |
| 1729200540 | 109.22 | -1.67 | -1.51 | 110.12 | 110.12 | 109.22 | 70 |
| 1729114140 | 110.89 | 0.94 | 0.85 | 110.27 | 110.89 | 110.27 | 260 |
| 1729027740 | 109.95 | 0.16 | 0.15 | 109.79 | 109.95 | 109.79 | 628 |
| 1728941340 | 109.79 | 1.37 | 1.26 | 108.81 | 109.79 | 108.81 | 516 |
| 1728682200 | 108.42 | -0.5 | -0.46 | 108.48 | 108.48 | 108.28 | 1026 |
| 1728595740 | 108.92 | -0.03 | -0.03 | 108.92 | 108.92 | 108.92 | 20 |
| 1728509400 | 108.95 | -1.06 | -0.96 | 109.34 | 109.46 | 108.95 | 127 |
| 1728422940 | 110.01 | 0.07 | 0.06 | 109.4 | 110.01 | 109.4 | 411 |
| 1728336600 | 109.94 | -0.23 | -0.21 | 110 | 110.8 | 109.94 | 66 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
