FII Athena I (FATN11)
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 | -0.55 | -0.712896953986 | 77.15 | 77.95 | 76.03 | 11156 | 76.54213894 | FU |
| 4 | -10.2 | -11.7511520737 | 86.8 | 87.19 | 76.03 | 11226 | 81.55253606 | FU |
| 12 | -14.4 | -15.8241758242 | 91 | 91.5 | 76.03 | 7751 | 85.48182144 | FU |
| 26 | -17.2 | -18.3368869936 | 93.8 | 94 | 76.03 | 8610 | 89.32671349 | FU |
| 52 | -15.55 | -16.874660879 | 92.15 | 98.95 | 76.03 | 10529 | 91.80973968 | FU |
| 156 | -21.85 | -22.1940071102 | 98.45 | 114.5 | 76.03 | 4679 | 92.30233 | FU |
| 260 | -23.95 | -23.8189955246 | 100.55 | 114.5 | 76.03 | 3596 | 92.57217192 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 76.45 | -0.15 | -0.20 | 77 | 77 | 76.03 | 8963 |
| 1734384540 | 76.6 | 0.16 | 0.21 | 76.42 | 76.6 | 76.27 | 9902 |
| 1734125340 | 76.44 | -0.05 | -0.07 | 77 | 77.49 | 76.03 | 21885 |
| 1734039000 | 76.49 | -0.73 | -0.95 | 77.22 | 77.3 | 76.17 | 10548 |
| 1733952540 | 77.22 | 0.09 | 0.12 | 77.15 | 77.95 | 77.02 | 4482 |
| 1733866140 | 77.13 | -0.87 | -1.12 | 77.95 | 78.71 | 77 | 6637 |
| 1733779740 | 78 | -2 | -2.50 | 80.19 | 80.83 | 77 | 11215 |
| 1733520600 | 80 | -1.3 | -1.60 | 80.35 | 81.17 | 79.81 | 7232 |
| 1733434200 | 81.3 | -0.35 | -0.43 | 81.65 | 81.65 | 80.6 | 5641 |
| 1733347800 | 81.65 | -1.6 | -1.92 | 84.09 | 84.1 | 81.01 | 8488 |
| 1733261340 | 83.25 | -0.43 | -0.51 | 83.75 | 84.1 | 83.11 | 8554 |
| 1733174940 | 83.68 | -0.08 | -0.10 | 83.75 | 84.09 | 83.68 | 14229 |
| 1732915740 | 83.76 | -0.24 | -0.29 | 84 | 84.08 | 83.65 | 15188 |
| 1732829400 | 84 | -0.21 | -0.25 | 84.1 | 84.4 | 84 | 12303 |
| 1732743000 | 84.21 | -0.79 | -0.93 | 85 | 85 | 83.62 | 17675 |
| 1732656600 | 85 | -1.47 | -1.70 | 86.39 | 86.4 | 85 | 31731 |
| 1732570140 | 86.47 | -0.52 | -0.60 | 87 | 87.17 | 86.46 | 5924 |
| 1732310940 | 86.99 | 0.31 | 0.36 | 86.95 | 87 | 86.01 | 4668 |
| 1732224600 | 86.68 | -0.1 | -0.12 | 86.8 | 87.19 | 85.19 | 8034 |
| 1732051800 | 86.78 | 0.11 | 0.13 | 87.19 | 87.19 | 86.52 | 3508 |
| 1731965340 | 86.67 | -0.33 | -0.38 | 87.05 | 87.19 | 86.5 | 3893 |
| 1731619800 | 87 | 0.35 | 0.40 | 86.23 | 87.19 | 86.23 | 6066 |
| 1731533400 | 86.65 | 0.25 | 0.29 | 86.4 | 86.94 | 86.22 | 5145 |
| 1731446940 | 86.4 | -0.46 | -0.53 | 87.73 | 87.94 | 86.3 | 4184 |
| 1731360540 | 86.86 | -0.14 | -0.16 | 86.97 | 87.47 | 86.5 | 5176 |
| 1731101400 | 87 | -0.52 | -0.59 | 87.52 | 88.19 | 86.58 | 5306 |
| 1731014940 | 87.52 | -0.44 | -0.50 | 87.4 | 87.96 | 87.08 | 8246 |
| 1730928600 | 87.96 | -0.28 | -0.32 | 87.89 | 88.2 | 86.57 | 5485 |
| 1730842200 | 88.24 | 0.3 | 0.34 | 87.94 | 88.94 | 87.47 | 5780 |
| 1730755800 | 87.94 | -0.38 | -0.43 | 88.65 | 88.77 | 87.63 | 10817 |
| 1730496600 | 88.32 | -0.41 | -0.46 | 88.5 | 88.9 | 88 | 11554 |
| 1730410200 | 88.73 | 0.03 | 0.03 | 88.7 | 89.44 | 88.01 | 6376 |
| 1730323800 | 88.7 | 0.1 | 0.11 | 88.68 | 88.97 | 88.12 | 4493 |
| 1730237340 | 88.6 | -0.4 | -0.45 | 89 | 90.85 | 88.01 | 10188 |
| 1730151000 | 89 | 0.19 | 0.21 | 88.8 | 89.24 | 88.5 | 9249 |
| 1729891800 | 88.81 | 0.56 | 0.63 | 88.5 | 89.03 | 88.25 | 5497 |
| 1729805400 | 88.25 | -0.15 | -0.17 | 87.91 | 89.11 | 87.52 | 9083 |
| 1729719000 | 88.4 | -0.6 | -0.67 | 89.01 | 89.49 | 87.96 | 5653 |
| 1729632600 | 89 | -0.74 | -0.82 | 89.74 | 89.8 | 88.97 | 7916 |
| 1729546140 | 89.74 | -0.02 | -0.02 | 89.8 | 89.8 | 89.3 | 5613 |
| 1729287000 | 89.76 | -0.04 | -0.04 | 89.8 | 89.8 | 89.57 | 3459 |
| 1729200540 | 89.8 | -0.18 | -0.20 | 89.81 | 90.2 | 89.54 | 3854 |
| 1729114140 | 89.98 | 0.19 | 0.21 | 89.95 | 90 | 89.8 | 4302 |
| 1729027740 | 89.79 | 0.09 | 0.10 | 90 | 90 | 89.75 | 3837 |
| 1728941340 | 89.7 | 0.01 | 0.01 | 89.72 | 90 | 89.54 | 4162 |
| 1728682200 | 89.69 | -0.01 | -0.01 | 89.99 | 89.99 | 89.4 | 5864 |
| 1728595740 | 89.7 | -0.07 | -0.08 | 89.96 | 90 | 89.5 | 6452 |
| 1728509400 | 89.77 | -0.46 | -0.51 | 90.25 | 90.3 | 89.75 | 4781 |
| 1728422940 | 90.23 | -0.18 | -0.20 | 90.5 | 90.84 | 90.15 | 3035 |
| 1728336600 | 90.41 | -0.74 | -0.81 | 90.98 | 90.98 | 90 | 4820 |
| 1728077400 | 91.15 | 0.15 | 0.16 | 91.34 | 91.5 | 90.8 | 6572 |
| 1727991000 | 91 | -0.12 | -0.13 | 91.2 | 91.25 | 90.71 | 2338 |
| 1727904540 | 91.12 | 0.25 | 0.28 | 90.87 | 91.2 | 90.81 | 5008 |
| 1727818200 | 90.87 | -0.48 | -0.53 | 91.34 | 91.34 | 90.6 | 5849 |
| 1727731800 | 91.35 | 0.56 | 0.62 | 90.79 | 91.35 | 90.5 | 7404 |
| 1727472600 | 90.79 | 0.44 | 0.49 | 90.4 | 90.93 | 90.1 | 11500 |
| 1727386140 | 90.35 | -0.15 | -0.17 | 90.53 | 90.53 | 90.21 | 7621 |
| 1727299740 | 90.5 | -0.27 | -0.30 | 91 | 91.09 | 90.49 | 6150 |
| 1727213400 | 90.77 | 0.07 | 0.08 | 91.03 | 91.2 | 90.76 | 5910 |
| 1727127000 | 90.7 | -0.07 | -0.08 | 91.16 | 91.25 | 90.7 | 5867 |
| 1726867800 | 90.77 | -0.44 | -0.48 | 91.21 | 91.35 | 90.77 | 6030 |
| 1726781400 | 91.21 | -0.16 | -0.18 | 91.45 | 91.45 | 91.01 | 10188 |
| 1726695000 | 91.37 | -0.05 | -0.05 | 91.44 | 91.45 | 91.16 | 3338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
