Intercontinental Exchange Inc (I1CE34)
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 | 0 | 0 | 477.05 | 477.05 | 477.05 | 1 | 477.05 | DR |
| 4 | 15.38 | 3.33138388892 | 461.67 | 483.73 | 461.67 | 11 | 476.97911392 | DR |
| 12 | -1.95 | -0.407098121086 | 479 | 496.8 | 440.5 | 1451 | 454.47849085 | DR |
| 26 | 47.05 | 10.9418604651 | 430 | 496.8 | 430 | 695 | 453.85498187 | DR |
| 52 | 140.44 | 41.7218739788 | 336.61 | 496.8 | 323.73 | 509 | 444.726617 | DR |
| 156 | 140.11 | 41.5830711699 | 336.94 | 496.8 | 210.01 | 446 | 347.96888367 | DR |
| 260 | 269.75 | 130.125422094 | 207.3 | 496.8 | 206.7 | 416 | 338.2695341 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 477.05 | 0.42 | 0.09 | 477.05 | 477.05 | 477.05 | 1 |
| 1739914140 | 476.63 | 0 | 0.00 | 476.63 | 476.63 | 476.63 | 0 |
| 1739827740 | 476.63 | 0 | 0.00 | 476.63 | 476.63 | 476.63 | 0 |
| 1739568540 | 476.63 | 0 | 0.00 | 476.63 | 476.63 | 476.63 | 0 |
| 1739482140 | 476.63 | 0 | 0.00 | 476.63 | 476.63 | 476.63 | 0 |
| 1739395740 | 476.63 | -5.06 | -1.05 | 476.63 | 476.63 | 476.63 | 8 |
| 1739309400 | 481.69 | 0 | 0.00 | 481.69 | 481.69 | 481.69 | 0 |
| 1739223000 | 481.69 | 0 | 0.00 | 481.69 | 481.69 | 481.69 | 0 |
| 1738963800 | 481.69 | -2.04 | -0.42 | 481.69 | 481.69 | 481.69 | 42 |
| 1738877340 | 483.73 | 14.53 | 3.10 | 483.73 | 483.73 | 483.73 | 2 |
| 1738790940 | 469.2 | -1.15 | -0.24 | 469.2 | 469.2 | 469.2 | 24 |
| 1738704540 | 470.35 | 0 | 0.00 | 470.35 | 470.35 | 470.35 | 0 |
| 1738618140 | 470.35 | 0 | 0.00 | 470.35 | 470.35 | 470.35 | 0 |
| 1738358940 | 470.35 | 0 | 0.00 | 470.35 | 470.35 | 470.35 | 0 |
| 1738272540 | 470.35 | 8.68 | 1.88 | 470.35 | 470.35 | 470.35 | 1 |
| 1738186140 | 461.67 | 0 | 0.00 | 461.67 | 461.67 | 461.67 | 0 |
| 1738099740 | 461.67 | 0 | 0.00 | 461.67 | 461.67 | 461.67 | 0 |
| 1738013340 | 461.67 | 0 | 0.00 | 461.67 | 461.67 | 461.67 | 0 |
| 1737754140 | 461.67 | 0 | 0.00 | 461.67 | 461.67 | 461.67 | 0 |
| 1737667740 | 461.67 | 8.47 | 1.87 | 461.67 | 461.67 | 461.67 | 1 |
| 1737581400 | 453.2 | 0 | 0.00 | 453.2 | 453.2 | 453.2 | 0 |
| 1737495000 | 453.2 | 3.88 | 0.86 | 453.2 | 453.2 | 453.2 | 33955 |
| 1737408540 | 449.32 | 0 | 0.00 | 449.32 | 449.32 | 449.32 | 0 |
| 1737149340 | 449.32 | 0 | 0.00 | 449.32 | 449.32 | 449.32 | 0 |
| 1737062940 | 449.32 | 8.82 | 2.00 | 449.32 | 449.32 | 449.32 | 1 |
| 1736976540 | 440.5 | 0 | 0.00 | 440.5 | 440.5 | 440.5 | 0 |
| 1736890140 | 440.5 | 0 | 0.00 | 440.5 | 440.5 | 440.5 | 0 |
| 1736803740 | 440.5 | 0 | 0.00 | 440.5 | 440.5 | 440.5 | 0 |
| 1736544540 | 440.5 | -6.35 | -1.42 | 440.5 | 440.5 | 440.5 | 1 |
| 1736458200 | 446.85 | 0 | 0.00 | 446.85 | 446.85 | 446.85 | 0 |
| 1736371800 | 446.85 | 0 | 0.00 | 446.85 | 446.85 | 446.85 | 0 |
| 1736285400 | 446.85 | -2.11 | -0.47 | 444.26 | 447.75 | 443.02 | 350 |
| 1736198940 | 448.96 | -8.24 | -1.80 | 448.04 | 448.96 | 448.04 | 3 |
| 1735939740 | 457.2 | 0.03 | 0.01 | 457.2 | 457.2 | 457.2 | 30 |
| 1735853340 | 457.17 | 0 | 0.00 | 457.17 | 457.17 | 457.17 | 0 |
| 1735594140 | 457.17 | 0 | 0.00 | 457.17 | 457.17 | 457.17 | 0 |
| 1735334940 | 457.17 | 0 | 0.00 | 457.17 | 457.17 | 457.17 | 0 |
| 1735248540 | 457.17 | -6.05 | -1.31 | 457.17 | 457.17 | 457.17 | 14 |
| 1734989340 | 463.22 | 10.22 | 2.26 | 463.22 | 463.22 | 463.22 | 1 |
| 1734730200 | 453 | -6.65 | -1.45 | 453 | 453 | 453 | 1 |
| 1734643800 | 459.65 | -13.64 | -2.88 | 459.65 | 459.65 | 459.65 | 1 |
| 1734557400 | 473.29 | -4.7 | -0.98 | 475.14 | 475.14 | 473.29 | 100 |
| 1734471000 | 477.99 | 0 | 0.00 | 477.99 | 477.99 | 477.99 | 0 |
| 1734384600 | 477.99 | 0 | 0.00 | 477.99 | 477.99 | 477.99 | 0 |
| 1734125400 | 477.99 | 0 | 0.00 | 477.99 | 477.99 | 477.99 | 0 |
| 1734039000 | 477.99 | 9.68 | 2.07 | 473.87 | 477.99 | 473.87 | 622 |
| 1733952600 | 468.31 | 0 | 0.00 | 468.31 | 468.31 | 468.31 | 0 |
| 1733866200 | 468.31 | 0 | 0.00 | 468.31 | 468.31 | 468.31 | 0 |
| 1733779800 | 468.31 | 0 | 0.00 | 468.31 | 468.31 | 468.31 | 0 |
| 1733520600 | 468.31 | 0 | 0.00 | 468.31 | 468.31 | 468.31 | 0 |
| 1733434200 | 468.31 | -3.57 | -0.76 | 466.71 | 470.02 | 464.49 | 40 |
| 1733347800 | 471.88 | -7.64 | -1.59 | 471.88 | 471.88 | 471.88 | 1 |
| 1733261340 | 479.52 | 0 | 0.00 | 479.52 | 479.52 | 479.52 | 0 |
| 1733174940 | 479.52 | -2.38 | -0.49 | 481.44 | 481.44 | 479.52 | 3 |
| 1732915740 | 481.9 | -6.09 | -1.25 | 496.32 | 496.8 | 479.52 | 910 |
| 1732829400 | 487.99 | 10 | 2.09 | 479 | 487.99 | 479 | 60 |
| 1732743000 | 477.99 | 11.09 | 2.38 | 469.53 | 477.99 | 469.53 | 2 |
| 1732656600 | 466.9 | 5.22 | 1.13 | 465.98 | 466.9 | 465.98 | 8 |
| 1732570140 | 461.68 | 1.68 | 0.37 | 439.3 | 462.61 | 439.3 | 100 |
| 1732311000 | 460 | 0 | 0.00 | 460 | 460 | 460 | 0 |
| 1732224600 | 460 | 7.76 | 1.72 | 460 | 460 | 460 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
