FII Athena I (FATN11)
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 | -0.37 | -0.401650021711 | 92.12 | 92.2 | 91.66 | 10346 | 92.04295585 | FU |
| 4 | -0.53 | -0.574338968357 | 92.28 | 92.9 | 91.3 | 12234 | 92.0897892 | FU |
| 12 | -2.5 | -2.6525198939 | 94.25 | 98.95 | 91.3 | 10068 | 93.75230109 | FU |
| 26 | -0.22 | -0.239208437534 | 91.97 | 98.95 | 91.3 | 12345 | 93.61634513 | FU |
| 52 | -5.25 | -5.41237113402 | 97 | 98.95 | 89.75 | 9372 | 93.24320884 | FU |
| 156 | -8.73 | -8.68829617834 | 100.48 | 114.5 | 85 | 3705 | 93.57357059 | FU |
| 260 | -8.8 | -8.75186474391 | 100.55 | 114.5 | 85 | 3126 | 93.8190859 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 92.08 | 0.2 | 0.22 | 92.09 | 92.1 | 91.95 | 8616 |
| 1721943000 | 91.88 | -0.11 | -0.12 | 92.1 | 92.13 | 91.88 | 11379 |
| 1721856600 | 91.99 | -0.13 | -0.14 | 92.13 | 92.13 | 91.97 | 6998 |
| 1721770140 | 92.12 | 0 | 0.00 | 92.17 | 92.18 | 91.93 | 6461 |
| 1721683800 | 92.12 | 0.02 | 0.02 | 92.12 | 92.2 | 91.98 | 18274 |
| 1721424600 | 92.1 | 0.04 | 0.04 | 92 | 92.2 | 91.97 | 10010 |
| 1721338200 | 92.06 | 0.04 | 0.04 | 91.98 | 92.18 | 91.96 | 9910 |
| 1721251800 | 92.02 | -0.14 | -0.15 | 92.19 | 92.2 | 91.97 | 9478 |
| 1721165340 | 92.16 | -0.03 | -0.03 | 92.18 | 92.55 | 91.96 | 25668 |
| 1721079000 | 92.19 | 0.1 | 0.11 | 92.1 | 92.35 | 92 | 10051 |
| 1720819800 | 92.09 | 0.09 | 0.10 | 92.19 | 92.44 | 91.94 | 21578 |
| 1720733400 | 92 | -0.06 | -0.07 | 92.46 | 92.46 | 91.9 | 19798 |
| 1720647000 | 92.06 | -0.45 | -0.49 | 92.6 | 92.6 | 92 | 16236 |
| 1720560540 | 92.51 | -0.07 | -0.08 | 92.6 | 92.6 | 92.42 | 5025 |
| 1720474200 | 92.58 | 0.67 | 0.73 | 92.3 | 92.9 | 91.93 | 5530 |
| 1720215000 | 91.91 | -0.26 | -0.28 | 91.38 | 91.96 | 91.3 | 9488 |
| 1720128540 | 92.17 | 0.18 | 0.20 | 91.99 | 92.25 | 91.9 | 17072 |
| 1720042200 | 91.99 | -0.01 | -0.01 | 92 | 92.3 | 91.8 | 11137 |
| 1719955800 | 92 | -0.1 | -0.11 | 92.14 | 92.37 | 91.79 | 8746 |
| 1719869400 | 92.1 | -0.18 | -0.20 | 92.28 | 92.59 | 91.95 | 13234 |
| 1719610200 | 92.28 | 0.19 | 0.21 | 92.4 | 92.6 | 92 | 14798 |
| 1719523800 | 92.09 | -0.4 | -0.43 | 92.49 | 93.18 | 91.99 | 12119 |
| 1719437400 | 92.49 | -0.8 | -0.86 | 93.18 | 93.18 | 92.05 | 21249 |
| 1719351000 | 93.29 | -0.09 | -0.10 | 93.57 | 93.59 | 92.5 | 9304 |
| 1719264600 | 93.38 | -0.1 | -0.11 | 93.6 | 93.6 | 92.9 | 5212 |
| 1719005400 | 93.48 | -0.12 | -0.13 | 93.58 | 93.58 | 93 | 7959 |
| 1718918940 | 93.6 | 0.58 | 0.62 | 93.02 | 94 | 93.02 | 4023 |
| 1718832540 | 93.02 | -0.47 | -0.50 | 92.85 | 93.78 | 92.85 | 3544 |
| 1718746200 | 93.49 | 0.04 | 0.04 | 93.8 | 93.81 | 92.32 | 5482 |
| 1718659800 | 93.45 | 0.45 | 0.48 | 92.65 | 94.24 | 92.65 | 6267 |
| 1718400600 | 93 | 1.7 | 1.86 | 92.29 | 93 | 92.28 | 8223 |
| 1718314200 | 91.3 | -1.19 | -1.29 | 92.64 | 92.89 | 91.3 | 10763 |
| 1718227800 | 92.49 | -1.41 | -1.50 | 93.82 | 93.89 | 91.91 | 16170 |
| 1718141400 | 93.9 | -0.99 | -1.04 | 94.87 | 94.88 | 93.52 | 8000 |
| 1718055000 | 94.89 | -0.82 | -0.86 | 95.85 | 95.85 | 94.5 | 7575 |
| 1717795800 | 95.71 | -1.63 | -1.67 | 96.01 | 96.57 | 95.32 | 6039 |
| 1717709400 | 97.34 | -0.15 | -0.15 | 97.43 | 97.43 | 97 | 5240 |
| 1717622940 | 97.49 | -0.05 | -0.05 | 97.74 | 97.9 | 96.61 | 5899 |
| 1717536600 | 97.54 | -0.16 | -0.16 | 97.9 | 97.9 | 97 | 4710 |
| 1717450200 | 97.7 | 0.77 | 0.79 | 97.32 | 97.99 | 97 | 6558 |
| 1717191000 | 96.93 | 1.08 | 1.13 | 96.05 | 97.75 | 95.85 | 4965 |
| 1717018140 | 95.85 | -1.45 | -1.49 | 97.3 | 97.32 | 94.92 | 20486 |
| 1716931740 | 97.3 | -0.7 | -0.71 | 98 | 98.7 | 97.12 | 8857 |
| 1716845340 | 98 | 0.11 | 0.11 | 97.99 | 98.95 | 97.89 | 11477 |
| 1716586200 | 97.89 | 0.34 | 0.35 | 97.7 | 98.07 | 97.4 | 8146 |
| 1716499800 | 97.55 | -0.05 | -0.05 | 97.6 | 97.78 | 97.39 | 7488 |
| 1716413340 | 97.6 | 0.11 | 0.11 | 97.5 | 97.94 | 97.37 | 7857 |
| 1716327000 | 97.49 | 0.34 | 0.35 | 97.34 | 97.5 | 97.15 | 7523 |
| 1716240600 | 97.15 | 0.19 | 0.20 | 96.99 | 97.5 | 96.9 | 8325 |
| 1715981400 | 96.96 | 0.56 | 0.58 | 96.5 | 96.99 | 96.25 | 10526 |
| 1715895000 | 96.4 | 0.53 | 0.55 | 96.05 | 96.5 | 95.95 | 8480 |
| 1715808600 | 95.87 | 0.34 | 0.36 | 95.6 | 96.1 | 95.53 | 10065 |
| 1715722200 | 95.53 | -0.24 | -0.25 | 95.88 | 96.41 | 95.52 | 10671 |
| 1715635800 | 95.77 | 0.79 | 0.83 | 95 | 96.44 | 94.9 | 15622 |
| 1715376600 | 94.98 | 1.28 | 1.37 | 93.37 | 94.98 | 93.37 | 12702 |
| 1715290140 | 93.7 | 0.05 | 0.05 | 93.47 | 93.78 | 93.4 | 4713 |
| 1715203800 | 93.65 | -0.61 | -0.65 | 93.55 | 93.79 | 93.35 | 7755 |
| 1715117400 | 94.26 | 0.05 | 0.05 | 94.52 | 94.63 | 94.26 | 7171 |
| 1715031000 | 94.21 | 0.15 | 0.16 | 94.25 | 94.5 | 93.87 | 7376 |
| 1714771800 | 94.06 | 0.45 | 0.48 | 93.8 | 94.24 | 93.71 | 6075 |
| 1714685400 | 93.61 | 0.33 | 0.35 | 94 | 94.41 | 93.2 | 12647 |
| 1714512600 | 93.28 | 0.54 | 0.58 | 92.79 | 93.82 | 92.79 | 11697 |
| 1714426200 | 92.74 | -0.67 | -0.72 | 93.42 | 93.99 | 92.5 | 18197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
