Investo Foodci (FOOD11)
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 | 2.85 | 3.50165868043 | 81.39 | 84.95 | 81.39 | 5 | 84.10615385 | FU |
| 4 | 3.33 | 4.11568409344 | 80.91 | 84.95 | 77.43 | 45 | 80.3917758 | FU |
| 12 | 6.25 | 8.01384792922 | 77.99 | 84.95 | 76.82 | 39 | 80.27424966 | FU |
| 26 | 8.96 | 11.9022316684 | 75.28 | 84.95 | 73.73 | 29 | 79.16981169 | FU |
| 52 | -1.28 | -1.49672591207 | 85.52 | 89.96 | 71.59 | 274 | 78.69654951 | FU |
| 156 | -16.21 | -16.137381782 | 100.45 | 105 | 71.59 | 251 | 85.97229658 | FU |
| 260 | -16.21 | -16.137381782 | 100.45 | 105 | 71.59 | 251 | 85.97229658 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 84.24 | -0.26 | -0.31 | 82.38 | 84.43 | 82.38 | 38 |
| 1721424600 | 84.5 | -0.45 | -0.53 | 84.5 | 84.5 | 84.5 | 1 |
| 1721338200 | 84.95 | 0.7 | 0.83 | 84.95 | 84.95 | 84.95 | 1 |
| 1721251800 | 84.25 | 1.83 | 2.22 | 83.88 | 84.25 | 83.88 | 22 |
| 1721165340 | 82.42 | 1.03 | 1.27 | 82.42 | 82.42 | 82.42 | 1 |
| 1721079000 | 81.39 | -0.04 | -0.05 | 81.39 | 81.39 | 81.39 | 1 |
| 1720819800 | 81.43 | 0.63 | 0.78 | 81.21 | 81.43 | 81.21 | 18 |
| 1720733400 | 80.8 | 2.39 | 3.05 | 80.47 | 80.8 | 80.47 | 11 |
| 1720647000 | 78.41 | -0.08 | -0.10 | 78.41 | 78.41 | 78.41 | 16 |
| 1720560540 | 78.49 | -1.72 | -2.14 | 78.82 | 78.82 | 78.49 | 35 |
| 1720474200 | 80.21 | -0.21 | -0.26 | 80.27 | 80.27 | 79.78 | 44 |
| 1720215000 | 80.42 | 1.32 | 1.67 | 80.33 | 80.42 | 80.33 | 82 |
| 1720128540 | 79.1 | 1.43 | 1.84 | 79.1 | 79.1 | 79.1 | 7 |
| 1720042200 | 77.67 | -5.85 | -7.00 | 81.01 | 82.42 | 77.43 | 240 |
| 1719955800 | 83.52 | 0.81 | 0.98 | 83.52 | 83.52 | 83.52 | 11 |
| 1719869400 | 82.71 | 0.09 | 0.11 | 82.71 | 82.71 | 82.71 | 1 |
| 1719610200 | 82.62 | 0.98 | 1.20 | 82.96 | 83 | 82.37 | 88 |
| 1719523800 | 81.64 | -0.53 | -0.65 | 82.31 | 82.31 | 81.64 | 266 |
| 1719437400 | 82.17 | 1.27 | 1.57 | 81.41 | 82.17 | 81.41 | 41 |
| 1719351000 | 80.9 | -1.1 | -1.34 | 80.99 | 80.99 | 80.9 | 14 |
| 1719264600 | 82 | 1.45 | 1.80 | 80.91 | 82 | 80.91 | 1 |
| 1719005400 | 80.55 | -0.16 | -0.20 | 80.39 | 80.71 | 80.39 | 20 |
| 1718918940 | 80.71 | 0.39 | 0.49 | 80.41 | 80.71 | 80.41 | 77 |
| 1718832600 | 80.32 | 0 | 0.00 | 80.32 | 80.32 | 80.32 | 0 |
| 1718746200 | 80.32 | 0.25 | 0.31 | 80.32 | 80.32 | 80.32 | 9 |
| 1718659800 | 80.07 | 0.68 | 0.86 | 80.01 | 80.07 | 79.94 | 14 |
| 1718400600 | 79.39 | -0.25 | -0.31 | 79.39 | 79.39 | 79.39 | 1 |
| 1718314200 | 79.64 | -1.3 | -1.61 | 80.61 | 82.96 | 79.64 | 69 |
| 1718227800 | 80.94 | 0.85 | 1.06 | 82.11 | 82.11 | 80.94 | 35 |
| 1718141400 | 80.09 | -0.65 | -0.81 | 80.09 | 80.09 | 80.09 | 1 |
| 1718055000 | 80.74 | 0.3 | 0.37 | 81.04 | 81.13 | 80.74 | 20 |
| 1717795800 | 80.44 | 0.47 | 0.59 | 80.15 | 80.46 | 80.15 | 76 |
| 1717709400 | 79.97 | -0.38 | -0.47 | 79.82 | 82 | 79.82 | 44 |
| 1717622940 | 80.35 | -0.02 | -0.02 | 80.55 | 82 | 80.23 | 14 |
| 1717536600 | 80.37 | 0.26 | 0.32 | 80.37 | 80.37 | 80.37 | 1 |
| 1717450200 | 80.11 | -0.38 | -0.47 | 80.51 | 80.51 | 79.39 | 272 |
| 1717191000 | 80.49 | 2.17 | 2.77 | 79.09 | 80.49 | 79.09 | 100 |
| 1717018140 | 78.32 | -0.96 | -1.21 | 79.08 | 79.08 | 78.32 | 9 |
| 1716931740 | 79.28 | -0.02 | -0.03 | 78.98 | 79.28 | 78.98 | 6 |
| 1716845340 | 79.3 | 0.01 | 0.01 | 79.3 | 79.3 | 79.3 | 30 |
| 1716586200 | 79.29 | 0.1 | 0.13 | 79.29 | 79.29 | 79.29 | 1 |
| 1716499800 | 79.19 | -1.17 | -1.46 | 79.19 | 79.19 | 79.19 | 1 |
| 1716413340 | 80.36 | 0.32 | 0.40 | 80.26 | 80.36 | 80.26 | 36 |
| 1716327000 | 80.04 | -0.1 | -0.12 | 80.14 | 80.14 | 80.04 | 46 |
| 1716240600 | 80.14 | 0.1 | 0.12 | 80.09 | 80.14 | 80.08 | 110 |
| 1715981400 | 80.04 | -0.55 | -0.68 | 80.5 | 80.5 | 80.04 | 10 |
| 1715895000 | 80.59 | -0.45 | -0.56 | 81.04 | 81.04 | 80.59 | 36 |
| 1715808600 | 81.04 | 0.15 | 0.19 | 81.41 | 81.56 | 81.04 | 79 |
| 1715722200 | 80.89 | 0.09 | 0.11 | 79.7 | 80.95 | 79.7 | 52 |
| 1715635800 | 80.8 | -0.36 | -0.44 | 80.8 | 80.8 | 80.8 | 1 |
| 1715376600 | 81.16 | 0.6 | 0.74 | 80.41 | 81.16 | 80.41 | 6 |
| 1715290140 | 80.56 | 1.73 | 2.19 | 80.49 | 80.88 | 80.49 | 61 |
| 1715203800 | 78.83 | -0.05 | -0.06 | 78.88 | 78.88 | 78.83 | 12 |
| 1715117400 | 78.88 | 0.9 | 1.15 | 76.82 | 78.88 | 76.82 | 2 |
| 1715031000 | 77.98 | 0.14 | 0.18 | 78.21 | 78.21 | 77.57 | 24 |
| 1714771800 | 77.84 | -0.19 | -0.24 | 77.84 | 77.84 | 77.84 | 1 |
| 1714685400 | 78.03 | -0.33 | -0.42 | 77.63 | 78.03 | 77.63 | 6 |
| 1714512600 | 78.36 | -0.17 | -0.22 | 78.53 | 78.53 | 78.36 | 7 |
| 1714426200 | 78.53 | 1.09 | 1.41 | 77.99 | 78.72 | 77.99 | 29 |
| 1714167000 | 77.44 | -0.58 | -0.74 | 77.22 | 77.82 | 77.2 | 106 |
| 1714080540 | 78.02 | 0.14 | 0.18 | 78.02 | 78.02 | 78.02 | 1 |
| 1713994200 | 77.88 | -0.05 | -0.06 | 77.88 | 77.88 | 77.88 | 1 |
| 1713907800 | 77.93 | -0.3 | -0.38 | 78.25 | 78.25 | 77.93 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
