ETF ESG BTG (ESGB11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 0.701090585355 | 89.86 | 92.99 | 89.21 | 169 | 90.58187592 | FU |
| 4 | -8.29 | -8.3923871229 | 98.78 | 101.5 | 89.21 | 209 | 93.34670958 | FU |
| 12 | -14.33 | -13.6710551421 | 104.82 | 105.53 | 89.21 | 172 | 98.60868528 | FU |
| 26 | -9.63 | -9.61845785058 | 100.12 | 110.85 | 89.21 | 155 | 102.12067356 | FU |
| 52 | -17.91 | -16.5221402214 | 108.4 | 112 | 89.21 | 212 | 103.14899802 | FU |
| 156 | -5.86 | -6.08199273482 | 96.35 | 116.7 | 81.41 | 1898 | 100.69913085 | FU |
| 260 | -10.51 | -10.4059405941 | 101 | 130.25 | 81.41 | 2812 | 107.38210195 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285400 | 92.06 | 0.85 | 0.93 | 91.2 | 92.26 | 91.2 | 70 |
| 1736198940 | 91.21 | 2 | 2.24 | 89.22 | 91.23 | 89.22 | 327 |
| 1735939740 | 89.21 | -1.06 | -1.17 | 89.33 | 89.33 | 89.21 | 209 |
| 1735853400 | 90.27 | -0.68 | -0.75 | 89.86 | 90.56 | 89.86 | 71 |
| 1735594200 | 90.95 | 0.16 | 0.18 | 90.96 | 91.5 | 90.52 | 87 |
| 1735334940 | 90.79 | -0.33 | -0.36 | 91.31 | 91.32 | 90.79 | 348 |
| 1735248540 | 91.12 | -0.43 | -0.47 | 91.52 | 91.63 | 91.12 | 361 |
| 1734989340 | 91.55 | -2.12 | -2.26 | 92.5 | 92.5 | 91.55 | 86 |
| 1734730200 | 93.67 | 1.23 | 1.33 | 93.9 | 94.13 | 93.67 | 282 |
| 1734643800 | 92.44 | -2.28 | -2.41 | 91.99 | 92.55 | 91.88 | 415 |
| 1734557400 | 94.72 | -0.64 | -0.67 | 96.79 | 96.79 | 94.7 | 48 |
| 1734470940 | 95.36 | 0.6 | 0.63 | 95.96 | 95.96 | 95.36 | 57 |
| 1734384540 | 94.76 | -1.25 | -1.30 | 96 | 96.07 | 94.76 | 208 |
| 1734125340 | 96.01 | -1.23 | -1.26 | 98.25 | 98.25 | 96.01 | 159 |
| 1734039000 | 97.24 | -3.56 | -3.53 | 101.5 | 101.5 | 97.24 | 350 |
| 1733952540 | 100.8 | 2.02 | 2.04 | 98.78 | 101.13 | 98.78 | 262 |
| 1733866140 | 98.78 | 1.46 | 1.50 | 98.78 | 98.78 | 98.78 | 175 |
| 1733779740 | 97.32 | -0.18 | -0.18 | 98.38 | 98.38 | 97.32 | 70 |
| 1733520600 | 97.5 | -1.88 | -1.89 | 99.38 | 99.38 | 97.5 | 132 |
| 1733434200 | 99.38 | 1.18 | 1.20 | 99.38 | 99.38 | 99.38 | 52 |
| 1733347800 | 98.2 | 0.08 | 0.08 | 98.83 | 98.83 | 98.2 | 221 |
| 1733261340 | 98.12 | 0.55 | 0.56 | 97.78 | 98.12 | 97.78 | 156 |
| 1733174940 | 97.57 | -0.71 | -0.72 | 97.84 | 97.84 | 97.53 | 223 |
| 1732915740 | 98.28 | 0.88 | 0.90 | 96.82 | 98.28 | 96.82 | 179 |
| 1732829400 | 97.4 | -3.98 | -3.93 | 100.63 | 100.63 | 97.4 | 430 |
| 1732743000 | 101.38 | -2.65 | -2.55 | 103.1 | 103.1 | 101.38 | 460 |
| 1732656600 | 104.03 | 0.97 | 0.94 | 104.14 | 104.14 | 104.03 | 111 |
| 1732570140 | 103.06 | 0.86 | 0.84 | 102.17 | 103.38 | 102.17 | 89 |
| 1732310940 | 102.2 | 1.87 | 1.86 | 101.19 | 102.2 | 101.11 | 75 |
| 1732224600 | 100.33 | -1.54 | -1.51 | 100.91 | 100.91 | 100.33 | 113 |
| 1732051800 | 101.87 | 0.85 | 0.84 | 101.17 | 101.98 | 101.06 | 300 |
| 1731965340 | 101.02 | -0.54 | -0.53 | 101.05 | 101.05 | 101.02 | 106 |
| 1731619800 | 101.56 | -0.12 | -0.12 | 102.45 | 102.45 | 101.56 | 225 |
| 1731533400 | 101.68 | -0.25 | -0.25 | 101.27 | 102.06 | 101.03 | 88 |
| 1731446940 | 101.93 | -0.42 | -0.41 | 101.93 | 101.93 | 101.93 | 344 |
| 1731360540 | 102.35 | 0.44 | 0.43 | 102.87 | 102.87 | 102.35 | 134 |
| 1731101400 | 101.91 | -1.68 | -1.62 | 102.7 | 102.77 | 101.49 | 134 |
| 1731014940 | 103.59 | -1.94 | -1.84 | 104.9 | 104.9 | 103.59 | 34 |
| 1730928600 | 105.53 | 0.19 | 0.18 | 104.3 | 105.53 | 104.14 | 98 |
| 1730842200 | 105.34 | 0.56 | 0.53 | 104.36 | 105.34 | 104.36 | 47 |
| 1730755800 | 104.78 | 2.91 | 2.86 | 102.7 | 104.96 | 102.7 | 350 |
| 1730496600 | 101.87 | -1.48 | -1.43 | 105.5 | 105.5 | 101.87 | 132 |
| 1730410200 | 103.35 | -0.67 | -0.64 | 104 | 104 | 103.35 | 11 |
| 1730323800 | 104.02 | 0.55 | 0.53 | 104.5 | 104.5 | 104.02 | 25 |
| 1730237340 | 103.47 | -0.82 | -0.79 | 103.58 | 103.58 | 103.47 | 103 |
| 1730151000 | 104.29 | 1.03 | 1.00 | 103.21 | 104.46 | 103.21 | 264 |
| 1729891800 | 103.26 | -1.06 | -1.02 | 103.82 | 103.82 | 103.26 | 87 |
| 1729805400 | 104.32 | 1 | 0.97 | 104.28 | 104.32 | 103.43 | 98 |
| 1729719000 | 103.32 | -0.17 | -0.16 | 104.5 | 104.5 | 102.98 | 138 |
| 1729632600 | 103.49 | -0.67 | -0.64 | 103.18 | 103.49 | 101.51 | 283 |
| 1729546140 | 104.16 | 0.2 | 0.19 | 104.94 | 104.94 | 104.16 | 5 |
| 1729287000 | 103.96 | -0.19 | -0.18 | 104.28 | 104.28 | 103.04 | 63 |
| 1729200540 | 104.15 | -0.88 | -0.84 | 104.06 | 104.27 | 103.95 | 274 |
| 1729114140 | 105.03 | 0.68 | 0.65 | 104.82 | 105.34 | 104.82 | 141 |
| 1729027740 | 104.35 | 0.18 | 0.17 | 104.39 | 104.39 | 104.35 | 142 |
| 1728941340 | 104.17 | 1.18 | 1.15 | 103.62 | 104.74 | 103.62 | 55 |
| 1728682200 | 102.99 | -0.45 | -0.44 | 102.55 | 102.99 | 102.55 | 250 |
| 1728595740 | 103.44 | -0.04 | -0.04 | 103.23 | 103.44 | 103.23 | 25 |
| 1728509400 | 103.48 | -1.7 | -1.62 | 104.54 | 104.54 | 103.48 | 129 |
| 1728422940 | 105.18 | 0.26 | 0.25 | 104.76 | 105.18 | 104.76 | 158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
