It Now IFNC Fund De Indice (FIND11)
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 | 6.04 | 4.65546477571 | 129.74 | 136.31 | 129.55 | 46191 | 134.53717138 | FU |
| 4 | 8.32 | 6.52753805115 | 127.46 | 136.31 | 122.55 | 24875 | 129.97451567 | FU |
| 12 | 20.13 | 17.4059662776 | 115.65 | 136.31 | 112.59 | 28745 | 125.7570629 | FU |
| 26 | 5.73 | 4.40599769319 | 130.05 | 136.31 | 112.59 | 31744 | 126.27160766 | FU |
| 52 | 7.39 | 5.75589999221 | 128.39 | 140.41 | 112.59 | 50451 | 124.75388388 | FU |
| 156 | 31.78 | 30.5576923077 | 104 | 140.41 | 85.49 | 71590 | 113.02971375 | FU |
| 260 | 66.82 | 96.8967517401 | 68.96 | 140.41 | 66.26 | 72740 | 109.39440354 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 135.78 | 0.88 | 0.65 | 135.71 | 135.78 | 135.11 | 12691 |
| 1742506200 | 134.9 | -0.24 | -0.18 | 135.78 | 135.78 | 134.57 | 46101 |
| 1742419800 | 135.13999 | 0.6 | 0.45 | 135.03 | 136.31 | 135.03 | 34170 |
| 1742333400 | 134.54 | 0.24 | 0.18 | 134.36 | 135.16 | 134.32 | 94414 |
| 1742247000 | 134.3 | 0.99 | 0.74 | 134.65 | 135.99 | 133.31 | 31777 |
| 1741987800 | 133.31 | 5.09 | 3.97 | 129.74 | 133.69 | 129.55 | 24492 |
| 1741901400 | 128.22 | 3.82 | 3.07 | 124.51 | 128.56 | 124.51 | 12322 |
| 1741814940 | 124.4 | 0.25 | 0.20 | 124.47 | 124.65 | 123.62 | 4955 |
| 1741728600 | 124.15 | -0.55 | -0.44 | 124.36 | 124.43 | 123.53 | 1522 |
| 1741642140 | 124.7 | -1.15 | -0.91 | 124.29 | 125.02 | 123.94 | 3372 |
| 1741382940 | 125.85 | 1.23 | 0.99 | 124.15 | 126.96 | 124.15 | 13480 |
| 1741296540 | 124.62 | 0.03 | 0.02 | 124.35 | 125.39 | 124.35 | 153470 |
| 1741210140 | 124.59 | 2.01 | 1.64 | 123.87 | 124.62 | 123.87 | 38 |
| 1740778200 | 122.58 | -3.13 | -2.49 | 124.76 | 124.76 | 122.55 | 764 |
| 1740691740 | 125.71 | 0.28 | 0.22 | 125.89 | 126.19 | 125.71 | 228 |
| 1740605400 | 125.43 | -1.39 | -1.10 | 126.67 | 126.67 | 125.12 | 4196 |
| 1740519000 | 126.82 | 1.07 | 0.85 | 126.31 | 126.89 | 126.3 | 1080 |
| 1740432540 | 125.75 | -1.03 | -0.81 | 127.1 | 127.88 | 125.75 | 2846 |
| 1740173400 | 126.78 | -1.27 | -0.99 | 127.46 | 127.46 | 126.78 | 18529 |
| 1740087000 | 128.05 | -0.57 | -0.44 | 128.03 | 128.08 | 127.46 | 3886 |
| 1740000540 | 128.62 | -1.88 | -1.44 | 129.51 | 129.51 | 128.31 | 74210 |
| 1739914140 | 130.5 | 0.29 | 0.22 | 129.74 | 131.36 | 129.54 | 141044 |
| 1739827800 | 130.21 | 0.69 | 0.53 | 130.27 | 131.1 | 130.18 | 159888 |
| 1739568600 | 129.52 | 3.85 | 3.06 | 126.81 | 129.76 | 126.81 | 7768 |
| 1739482140 | 125.67 | 0.71 | 0.57 | 124 | 125.67 | 124 | 16619 |
| 1739395740 | 124.96 | -2.89 | -2.26 | 125.42 | 125.6 | 124.79 | 8683 |
| 1739309400 | 127.85 | 1.2 | 0.95 | 124.69 | 128.52 | 124.69 | 99437 |
| 1739222940 | 126.65 | 0.63 | 0.50 | 126.22 | 128.01 | 126.22 | 63446 |
| 1738963800 | 126.02 | -2.25 | -1.75 | 128.27 | 128.27 | 125.84 | 15603 |
| 1738877340 | 128.27 | 1.08 | 0.85 | 126.58 | 128.6 | 126.58 | 26272 |
| 1738790940 | 127.19 | 1.44 | 1.15 | 126 | 127.54 | 125.41 | 111102 |
| 1738704600 | 125.75 | -0.55 | -0.44 | 126.3 | 126.48 | 125.39 | 7040 |
| 1738618200 | 126.3 | -0.2 | -0.16 | 125.95 | 127.08 | 125.87 | 2931 |
| 1738358940 | 126.5 | 0.05 | 0.04 | 126.67 | 127.85 | 126.5 | 4287 |
| 1738272540 | 126.45 | 3.35 | 2.72 | 123.73 | 126.67 | 123.58 | 6660 |
| 1738186200 | 123.1 | -0.34 | -0.28 | 123.65 | 123.65 | 123.1 | 707 |
| 1738099740 | 123.44 | 0.02 | 0.02 | 122.76 | 123.73 | 122.54 | 1186 |
| 1738013340 | 123.42 | 2.83 | 2.35 | 121.46 | 123.51 | 121.46 | 1041 |
| 1737754200 | 120.59 | -0.11 | -0.09 | 120.7 | 120.7 | 119.95 | 1274 |
| 1737667740 | 120.7 | 0 | 0.00 | 122.09 | 122.18 | 120.61 | 8293 |
| 1737581400 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 0 |
| 1737495000 | 120.7 | 0.7 | 0.58 | 120.3 | 120.7 | 119.89 | 737 |
| 1737408600 | 120 | 0.69 | 0.58 | 119.72 | 120.07 | 119.42 | 8786 |
| 1737149400 | 119.31 | -0.16 | -0.13 | 118.99 | 120 | 118.99 | 1049 |
| 1737062940 | 119.47 | -0.9 | -0.75 | 119.8 | 120.11 | 118.67 | 53248 |
| 1736976540 | 120.37 | 4.65 | 4.02 | 116.73 | 120.37 | 116.73 | 18866 |
| 1736890140 | 115.72 | 1.47 | 1.29 | 115.4 | 115.72 | 113.85 | 238 |
| 1736803740 | 114.25 | 0.5 | 0.44 | 113.59 | 115.11 | 113.59 | 143306 |
| 1736544540 | 113.75 | -1.44 | -1.25 | 115.19 | 115.19 | 113.75 | 1637 |
| 1736458140 | 115.19 | 0.02 | 0.02 | 115.22 | 115.35 | 115.14 | 6632 |
| 1736371740 | 115.17 | -1.07 | -0.92 | 116.24 | 116.24 | 115.17 | 7443 |
| 1736285400 | 116.24 | 0.87 | 0.75 | 117.7 | 117.7 | 116.24 | 21303 |
| 1736198940 | 115.37 | 2.78 | 2.47 | 113.34 | 115.5 | 113.34 | 3653 |
| 1735939740 | 112.59 | -1.61 | -1.41 | 114.04 | 114.36 | 112.59 | 6183 |
| 1735853400 | 114.2 | -0.45 | -0.39 | 114.46 | 114.55 | 113.62 | 4495 |
| 1735594200 | 114.65 | -0.25 | -0.22 | 114.9 | 115.16 | 114.55 | 38109 |
| 1735334940 | 114.9 | -0.5 | -0.43 | 115.65 | 115.65 | 114.9 | 71533 |
| 1735248540 | 115.4 | 0.95 | 0.83 | 114.88 | 115.81 | 114.88 | 112081 |
| 1734989340 | 114.45 | -1.62 | -1.40 | 117.24 | 117.3 | 114.45 | 11542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
