MIRAE FIXA F01 (FIXA11)
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 | -0.42 | -2.64150943396 | 15.9 | 15.91 | 15.2 | 16213 | 15.59296745 | FU |
| 4 | -0.6 | -3.73134328358 | 16.08 | 16.18 | 15.2 | 11303 | 15.80150329 | FU |
| 12 | -0.79 | -4.85556238476 | 16.27 | 16.34 | 15.2 | 28270 | 16.09406561 | FU |
| 26 | -0.44 | -2.76381909548 | 15.92 | 16.4 | 15.2 | 46979 | 16.05919388 | FU |
| 52 | -0.32 | -2.0253164557 | 15.8 | 16.4 | 15.2 | 32546 | 16.04518166 | FU |
| 156 | 2.96 | 23.642172524 | 12.52 | 16.4 | 12.1 | 19444 | 14.838769 | FU |
| 260 | 3.11 | 25.1414713015 | 12.37 | 16.4 | 11.78 | 29803 | 13.67255061 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734643800 | 15.48 | 0.21 | 1.38 | 15.27 | 15.54 | 15.2 | 8814 |
| 1734557400 | 15.27 | -0.16 | -1.04 | 15.53 | 15.53 | 15.27 | 4821 |
| 1734470940 | 15.43 | -0.17 | -1.09 | 15.45 | 15.56 | 15.3 | 5833 |
| 1734384540 | 15.6 | -0.02 | -0.13 | 15.62 | 15.62 | 15.4 | 7881 |
| 1734125340 | 15.62 | -0.1 | -0.64 | 15.77 | 15.8 | 15.4 | 54909 |
| 1734039000 | 15.72 | -0.1 | -0.63 | 15.9 | 15.91 | 15.6 | 7619 |
| 1733952540 | 15.82 | 0.16 | 1.02 | 15.6 | 15.82 | 15.6 | 4252 |
| 1733866140 | 15.66 | 0.01 | 0.06 | 15.64 | 15.76 | 15.54 | 7255 |
| 1733779740 | 15.65 | -0.02 | -0.13 | 15.82 | 15.82 | 15.54 | 4816 |
| 1733520600 | 15.67 | -0.13 | -0.82 | 15.83 | 15.89 | 15.59 | 5788 |
| 1733434200 | 15.8 | 0.04 | 0.25 | 15.79 | 15.94 | 15.74 | 1546 |
| 1733347800 | 15.76 | 0.01 | 0.06 | 15.92 | 15.93 | 15.73 | 15169 |
| 1733261340 | 15.75 | -0.18 | -1.13 | 16.01 | 16.02 | 15.73 | 6311 |
| 1733174940 | 15.93 | 0.12 | 0.76 | 15.85 | 16.059999 | 15.82 | 15423 |
| 1732915740 | 15.81 | -0.04 | -0.25 | 16 | 16 | 15.73 | 11564 |
| 1732829400 | 15.85 | -0.15 | -0.94 | 16.09 | 16.1 | 15.85 | 6392 |
| 1732743000 | 16 | -0.1 | -0.62 | 16.14 | 16.149999 | 15.93 | 3706 |
| 1732656600 | 16.1 | -0.04 | -0.25 | 16.149999 | 16.18 | 16.01 | 8562 |
| 1732570140 | 16.14 | 0.12 | 0.75 | 16.02 | 16.14 | 15.93 | 18343 |
| 1732310940 | 16.02 | -0.05 | -0.31 | 16.07 | 16.07 | 15.88 | 24446 |
| 1732224600 | 16.07 | 0.03 | 0.19 | 16.079999 | 16.1 | 15.86 | 11428 |
| 1732051800 | 16.04 | 0.04 | 0.25 | 16.09 | 16.09 | 15.86 | 2479 |
| 1731965340 | 16 | -0.03 | -0.19 | 16.1 | 16.1 | 15.95 | 1782 |
| 1731619800 | 16.03 | 0.01 | 0.06 | 15.88 | 16.07 | 15.85 | 3556 |
| 1731533400 | 16.02 | 0 | 0.00 | 16.12 | 16.12 | 15.97 | 1244 |
| 1731446940 | 16.02 | -0.03 | -0.19 | 16.149999 | 16.18 | 15.98 | 6055 |
| 1731360540 | 16.05 | -0.04 | -0.25 | 16.18 | 16.18 | 16.02 | 3205 |
| 1731101400 | 16.09 | -0.07 | -0.43 | 16.219999 | 16.34 | 16.05 | 13236 |
| 1731014940 | 16.16 | 0.04 | 0.25 | 16.16 | 16.2 | 16.05 | 6511 |
| 1730928600 | 16.12 | 0 | 0.00 | 15.98 | 16.12 | 15.96 | 8241 |
| 1730842200 | 16.12 | 0.02 | 0.12 | 15.98 | 16.12 | 15.96 | 6385 |
| 1730755800 | 16.1 | 0.15 | 0.94 | 15.97 | 16.1 | 15.95 | 1379 |
| 1730496600 | 15.95 | -0.14 | -0.87 | 16.05 | 16.14 | 15.95 | 2712 |
| 1730410200 | 16.09 | -0.03 | -0.19 | 16.14 | 16.14 | 16.05 | 1218 |
| 1730323800 | 16.12 | 0.06 | 0.37 | 16.129999 | 16.14 | 16.059999 | 1940 |
| 1730237340 | 16.059999 | -0.06 | -0.37 | 16.18 | 16.18 | 16.05 | 12550 |
| 1730151000 | 16.12 | 0 | 0.00 | 16.12 | 16.16 | 16.05 | 74112 |
| 1729891800 | 16.12 | -0.04 | -0.25 | 16.149999 | 16.16 | 16.1 | 1277 |
| 1729805400 | 16.16 | 0.11 | 0.69 | 16.05 | 16.16 | 15.95 | 3026 |
| 1729719000 | 16.05 | 0.02 | 0.12 | 16.01 | 16.11 | 16.01 | 3715 |
| 1729632600 | 16.03 | -0.02 | -0.12 | 16.11 | 16.11 | 16.03 | 409 |
| 1729546140 | 16.05 | 0.01 | 0.06 | 16.14 | 16.14 | 16.01 | 1648 |
| 1729287000 | 16.04 | -0.13 | -0.80 | 16.14 | 16.17 | 16 | 7390 |
| 1729200540 | 16.17 | 0.09 | 0.56 | 16.17 | 16.17 | 16.02 | 2480 |
| 1729114140 | 16.079999 | 0.04 | 0.25 | 16.16 | 16.16 | 16.03 | 4974 |
| 1729027740 | 16.04 | 0.02 | 0.12 | 16.04 | 16.17 | 16.04 | 18805 |
| 1728941340 | 16.02 | -0.04 | -0.25 | 16.11 | 16.16 | 15.97 | 10094 |
| 1728682200 | 16.059999 | 0.21 | 1.32 | 15.85 | 16.059999 | 15.84 | 5509 |
| 1728595740 | 15.85 | -0.26 | -1.61 | 16.11 | 16.2 | 15.85 | 40368 |
| 1728509400 | 16.11 | -0.06 | -0.37 | 16.19 | 16.219999 | 16.1 | 2511 |
| 1728422940 | 16.17 | -0.02 | -0.12 | 16.19 | 16.2 | 16.16 | 4490 |
| 1728336600 | 16.19 | -0.01 | -0.06 | 16.2 | 16.21 | 16.04 | 2925 |
| 1728077400 | 16.2 | 0.04 | 0.25 | 16.16 | 16.2 | 16.12 | 2398 |
| 1727991000 | 16.16 | -0.07 | -0.43 | 16.219999 | 16.219999 | 16.11 | 1140859 |
| 1727904540 | 16.23 | 0.02 | 0.12 | 16.21 | 16.23 | 16.149999 | 3550 |
| 1727818200 | 16.21 | 0.06 | 0.37 | 16.23 | 16.239999 | 16.1 | 2937 |
| 1727731800 | 16.149999 | -0.03 | -0.19 | 16.18 | 16.25 | 16.12 | 4921 |
| 1727472600 | 16.18 | -0.08 | -0.49 | 16.26 | 16.26 | 16.14 | 1708 |
| 1727386140 | 16.26 | 0.05 | 0.31 | 16.27 | 16.29 | 16.149999 | 1024 |
| 1727299740 | 16.21 | 0.11 | 0.68 | 16.1 | 16.239999 | 16.09 | 2053 |
| 1727213400 | 16.1 | 0.03 | 0.19 | 16.05 | 16.2 | 16.05 | 1281 |
| 1727127000 | 16.07 | -0.09 | -0.56 | 16.16 | 16.21 | 16.07 | 8065 |
| 1726867800 | 16.16 | -0.13 | -0.80 | 16.29 | 16.29 | 16.12 | 2802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
