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 | -1.54 | -1.75119399591 | 87.94 | 88.94 | 86.3 | 5999 | 87.53332711 | FU |
| 4 | -3.6 | -4 | 90 | 90.85 | 86.3 | 6594 | 88.51022937 | FU |
| 12 | -5.45 | -5.93358737071 | 91.85 | 92.3 | 86.3 | 6438 | 90.30675485 | FU |
| 26 | -8.6 | -9.05263157895 | 95 | 98.95 | 86.3 | 8466 | 92.22031024 | FU |
| 52 | -6.01 | -6.50362514879 | 92.41 | 98.95 | 86.3 | 10026 | 92.73159272 | FU |
| 156 | -14.57 | -14.4300287214 | 100.97 | 114.5 | 86.3 | 4355 | 93.06217921 | FU |
| 260 | -14.15 | -14.0726006962 | 100.55 | 114.5 | 85 | 3443 | 93.31610713 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726608600 | 91.42 | 0.09 | 0.10 | 91.35 | 91.48 | 91.2 | 3910 |
| 1726522200 | 91.33 | 0.07 | 0.08 | 91.26 | 91.48 | 91.16 | 5510 |
| 1726263000 | 91.26 | 0.16 | 0.18 | 91.42 | 91.48 | 91 | 5840 |
| 1726176540 | 91.1 | -0.38 | -0.42 | 91.48 | 91.61 | 91.1 | 2699 |
| 1726090140 | 91.48 | 0.15 | 0.16 | 91.56 | 91.69 | 91.4 | 3793 |
| 1726003740 | 91.33 | -0.14 | -0.15 | 91.45 | 91.7 | 91.07 | 11430 |
| 1725917400 | 91.47 | -0.3 | -0.33 | 91.69 | 91.78 | 91.03 | 5652 |
| 1725658200 | 91.77 | -0.51 | -0.55 | 91.25 | 91.87 | 91.02 | 7329 |
| 1725571800 | 92.28 | 0.11 | 0.12 | 92.16 | 92.29 | 91.95 | 6636 |
| 1725485400 | 92.17 | -0.04 | -0.04 | 92.3 | 92.3 | 92 | 6207 |
| 1725399000 | 92.21 | 0.21 | 0.23 | 92 | 92.3 | 91.98 | 7163 |
| 1725312600 | 92 | 0.05 | 0.05 | 92 | 92.2 | 91.9 | 8512 |
| 1725053400 | 91.95 | 0.18 | 0.20 | 91.77 | 91.99 | 91.75 | 7295 |
| 1724967000 | 91.77 | 0.09 | 0.10 | 91.74 | 91.8 | 91.59 | 7882 |
| 1724880600 | 91.68 | 0.05 | 0.05 | 91.6 | 91.75 | 91.55 | 6110 |
| 1724794140 | 91.63 | -0.03 | -0.03 | 91.66 | 91.8 | 91.51 | 5657 |
| 1724707740 | 91.66 | -0.14 | -0.15 | 91.8 | 91.8 | 91.56 | 16945 |
| 1724448600 | 91.8 | 0.13 | 0.14 | 91.79 | 91.9 | 91.59 | 7666 |
| 1724362140 | 91.67 | -0.07 | -0.08 | 91.8 | 91.8 | 91.52 | 4056 |
| 1724275740 | 91.74 | -0.03 | -0.03 | 91.7 | 91.97 | 91.6 | 5686 |
| 1724189340 | 91.77 | -0.08 | -0.09 | 91.85 | 91.98 | 91.57 | 5515 |
| 1724102940 | 91.85 | -0.14 | -0.15 | 91.99 | 92 | 91.5 | 9798 |
| 1723843800 | 91.99 | 0.15 | 0.16 | 91.85 | 92 | 91.78 | 4072 |
| 1723757340 | 91.84 | 0.24 | 0.26 | 91.6 | 91.9 | 91.5 | 7179 |
| 1723671000 | 91.6 | 0.15 | 0.16 | 91.5 | 91.77 | 91.28 | 8118 |
| 1723584600 | 91.45 | -0.01 | -0.01 | 91.47 | 91.5 | 91.3 | 6244 |
| 1723498200 | 91.46 | 0.14 | 0.15 | 91.33 | 91.5 | 91.27 | 4810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
