It Now IFNC Fund De Indice (FIND11)
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 | 1.51 | 1.27966101695 | 118 | 120.25 | 117.1 | 62534 | 117.82517208 | FU |
| 4 | 0.32 | 0.268478899237 | 119.19 | 120.25 | 115.34 | 79845 | 117.60315951 | FU |
| 12 | -6.89 | -5.45094936709 | 126.4 | 126.4 | 115.34 | 85825 | 120.00882995 | FU |
| 26 | -10.15 | -7.82816597254 | 129.66 | 133.6 | 115.34 | 82817 | 124.36323226 | FU |
| 52 | -0.3 | -0.250396461063 | 119.81 | 133.6 | 106.58 | 79421 | 121.23627374 | FU |
| 156 | 2.51 | 2.1452991453 | 117 | 133.6 | 85.49 | 95952 | 107.52717682 | FU |
| 260 | -0.49 | -0.408333333333 | 120 | 133.6 | 66.26 | 69064 | 108.08054498 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720128540 | 119.4 | 0.28 | 0.24 | 119.8 | 119.8 | 119.4 | 5727 |
| 1720042200 | 119.12 | 1.07 | 0.91 | 118.73 | 119.4 | 118.54 | 23949 |
| 1719955800 | 118.05 | 0.6 | 0.51 | 118.33 | 118.33 | 117.48 | 66850 |
| 1719869400 | 117.45 | -0.15 | -0.13 | 120.25 | 120.25 | 117.1 | 42592 |
| 1719610200 | 117.6 | -0.7 | -0.59 | 118 | 118.02 | 117.1 | 173553 |
| 1719523800 | 118.3 | 0.1 | 0.08 | 118.36 | 118.36 | 117.97 | 73262 |
| 1719437400 | 118.2 | -0.6 | -0.51 | 117.66 | 118.2 | 116.7 | 217614 |
| 1719351000 | 118.8 | -0.15 | -0.13 | 118.85 | 119.13 | 118.54 | 3158 |
| 1719264600 | 118.95 | 1.12 | 0.95 | 118.97 | 120.06 | 118.95 | 162799 |
| 1719005400 | 117.83 | 0.83 | 0.71 | 117.28 | 117.83 | 117.28 | 162741 |
| 1718918940 | 117 | -0.55 | -0.47 | 116.4 | 118.45 | 116.4 | 13436 |
| 1718832540 | 117.55 | 0.44 | 0.38 | 118.39 | 118.39 | 116.22 | 51232 |
| 1718746200 | 117.11 | -0.54 | -0.46 | 115.36 | 117.86 | 115.36 | 76471 |
| 1718659800 | 117.65 | 1.25 | 1.07 | 116.3 | 117.65 | 116.23 | 38465 |
| 1718400600 | 116.4 | 0.7 | 0.61 | 115.41 | 116.65 | 115.34 | 104771 |
| 1718314200 | 115.7 | -1 | -0.86 | 116.3 | 116.59 | 115.68 | 110166 |
| 1718227800 | 116.7 | -1.15 | -0.98 | 117.65 | 117.65 | 115.96 | 14440 |
| 1718141400 | 117.85 | 1.15 | 0.99 | 117.7 | 118.25 | 117.53 | 98926 |
| 1718055000 | 116.7 | -1.55 | -1.31 | 117.55 | 117.63 | 116.7 | 155238 |
| 1717795800 | 118.25 | -1.8 | -1.50 | 119.19 | 119.19 | 117.8 | 1508 |
| 1717709400 | 120.05 | 2.05 | 1.74 | 117.97 | 120.05 | 117.97 | 1540 |
| 1717622940 | 118 | 0.25 | 0.21 | 117.75 | 118.27 | 117.44 | 79948 |
| 1717536600 | 117.75 | -0.05 | -0.04 | 116.37 | 118.17 | 116.37 | 346396 |
| 1717450200 | 117.8 | 0.86 | 0.74 | 117.31 | 117.8 | 116.99 | 13907 |
| 1717191000 | 116.94 | -0.96 | -0.81 | 117.97 | 118 | 116.94 | 150788 |
| 1717018140 | 117.9 | -1.05 | -0.88 | 118.3 | 118.3 | 117.29 | 56767 |
| 1716931740 | 118.95 | -0.55 | -0.46 | 120.04 | 120.04 | 118.61 | 8173 |
| 1716845340 | 119.5 | 0.5 | 0.42 | 119 | 119.5 | 119 | 15588 |
| 1716586200 | 119 | -0.45 | -0.38 | 119 | 119.52 | 118.97 | 15128 |
| 1716499800 | 119.45 | -1.35 | -1.12 | 120.65 | 120.65 | 119.15 | 206303 |
| 1716413340 | 120.8 | -2.2 | -1.79 | 123 | 123 | 120.71 | 8534 |
| 1716327000 | 123 | -0.25 | -0.20 | 123.64 | 123.64 | 122.85 | 3518 |
| 1716240600 | 123.25 | -0.25 | -0.20 | 123.5 | 123.9 | 122.91 | 3244 |
| 1715981400 | 123.5 | -0.5 | -0.40 | 122.66 | 124.05 | 122.66 | 37757 |
| 1715895000 | 124 | 0.45 | 0.36 | 124.88 | 124.88 | 123.5 | 110550 |
| 1715808600 | 123.55 | -0.15 | -0.12 | 123.87 | 124.07 | 123.45 | 37603 |
| 1715722200 | 123.7 | 0.8 | 0.65 | 123.28 | 123.94 | 123.02 | 247839 |
| 1715635800 | 122.9 | 1.6 | 1.32 | 122.88 | 122.9 | 122.09 | 38439 |
| 1715376600 | 121.3 | 0.16 | 0.13 | 121.8 | 122.5 | 121.3 | 107800 |
| 1715290140 | 121.14 | -3.76 | -3.01 | 123.89 | 123.89 | 120.99 | 257103 |
| 1715203800 | 124.9 | -0.15 | -0.12 | 124.51 | 125.27 | 124.49 | 1548 |
| 1715117400 | 125.05 | 0.55 | 0.44 | 124.94 | 125.6 | 124.94 | 49013 |
| 1715031000 | 124.5 | -0.2 | -0.16 | 124.7 | 124.89 | 124.41 | 49399 |
| 1714771800 | 124.7 | 2.5 | 2.05 | 123 | 124.83 | 123 | 160175 |
| 1714685400 | 122.2 | 1.15 | 0.95 | 121.89 | 122.6 | 121.31 | 85558 |
| 1714512600 | 121.05 | -1.15 | -0.94 | 122.2 | 122.24 | 121.03 | 414868 |
| 1714426200 | 122.2 | -0.35 | -0.29 | 122.16 | 122.21 | 121.93 | 97872 |
| 1714167000 | 122.55 | 2.83 | 2.36 | 121.53 | 122.78 | 121.53 | 84802 |
| 1714080540 | 119.72 | -1.23 | -1.02 | 120.07 | 120.67 | 119.72 | 4582 |
| 1713994200 | 120.95 | -0.47 | -0.39 | 120.44 | 120.95 | 119.97 | 213778 |
| 1713907800 | 121.42 | 0.52 | 0.43 | 120.33 | 121.42 | 120.09 | 5938 |
| 1713821340 | 120.9 | 0.04 | 0.03 | 121.21 | 121.27 | 120.6 | 1690 |
| 1713562200 | 120.86 | -0.24 | -0.20 | 121.27 | 121.69 | 120.64 | 30138 |
| 1713475800 | 121.1 | -0.35 | -0.29 | 121.45 | 122.26 | 120.54 | 91052 |
| 1713389400 | 121.45 | -0.5 | -0.41 | 121.97 | 122.01 | 121.18 | 67432 |
| 1713302940 | 121.95 | -0.56 | -0.46 | 120.17 | 122.67 | 120.17 | 92709 |
| 1713216600 | 122.51 | -2.49 | -1.99 | 123.76 | 124.65 | 122.51 | 180712 |
| 1712957400 | 125 | -1.4 | -1.11 | 126.4 | 126.4 | 124.52 | 2756 |
| 1712870940 | 126.4 | 0.05 | 0.04 | 126.3 | 126.5 | 125.69 | 125725 |
| 1712784540 | 126.35 | -2.9 | -2.24 | 131.49 | 131.49 | 126.35 | 188130 |
| 1712698140 | 129.25 | 0.95 | 0.74 | 130.01 | 130.01 | 128.91 | 6834 |
| 1712611740 | 128.3 | 1.5 | 1.18 | 127.43 | 128.66999 | 127.26 | 40802 |
| 1712352600 | 126.8 | 0.55 | 0.44 | 127.13 | 127.14 | 126.24 | 161104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
