It Now IMAB5 Fundo de Indice (IB5M11)
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 | 0.27 | 0.257142857143 | 105 | 105.46 | 103.2 | 2662 | 103.69239576 | FU |
| 4 | 0.44 | 0.419727177335 | 104.83 | 106.87 | 103.2 | 6386 | 104.74742449 | FU |
| 12 | -5.4 | -4.87937110328 | 110.67 | 113.88 | 102.39 | 18261 | 108.10703134 | FU |
| 26 | -6.64 | -5.9333392905 | 111.91 | 117.9 | 102.39 | 13246 | 109.78224371 | FU |
| 52 | -7.91 | -6.98886729104 | 113.18 | 117.9 | 102.39 | 15699 | 111.35836889 | FU |
| 156 | 13.08 | 14.1880898145 | 92.19 | 117.9 | 87.5 | 7669 | 109.46573412 | FU |
| 260 | 10.17 | 10.6940063091 | 95.1 | 117.9 | 78 | 6654 | 105.62476753 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 105.27 | 1.54 | 1.48 | 103.86 | 105.46 | 103.86 | 15893 |
| 1738186200 | 103.73 | -0.25 | -0.24 | 103.97 | 104 | 103.28 | 2006 |
| 1738099740 | 103.98 | 0.38 | 0.37 | 103.6 | 103.98 | 103.6 | 945 |
| 1738013340 | 103.6 | -0.12 | -0.12 | 103.72 | 103.99 | 103.2 | 7055 |
| 1737754200 | 103.72 | -0.11 | -0.11 | 104 | 104 | 103.5 | 1365 |
| 1737667740 | 103.83 | 0.07 | 0.07 | 105 | 105 | 103.52 | 1940 |
| 1737581400 | 103.76 | 0.01 | 0.01 | 104.45 | 104.75 | 103.25 | 2839 |
| 1737495000 | 103.75 | -0.94 | -0.90 | 104.98 | 104.98 | 103.36 | 3719 |
| 1737408600 | 104.69 | 0.06 | 0.06 | 104.58 | 105.02 | 104.04 | 44489 |
| 1737149400 | 104.63 | -0.72 | -0.68 | 104.82 | 105.38 | 104.04 | 25900 |
| 1737062940 | 105.35 | -0.46 | -0.43 | 106.87 | 106.87 | 104.82 | 2005 |
| 1736976540 | 105.81 | 0.39 | 0.37 | 105.06 | 106.05 | 104.73 | 1205 |
| 1736890140 | 105.42 | 0.2 | 0.19 | 105.11 | 105.48 | 104.72 | 3395 |
| 1736803740 | 105.22 | -0.27 | -0.26 | 105.49 | 105.7 | 105.22 | 9388 |
| 1736544540 | 105.49 | -0.99 | -0.93 | 105.42 | 106.42 | 105.18 | 1583 |
| 1736458140 | 106.48 | 0.9 | 0.85 | 106.43 | 106.53 | 105.4 | 2915 |
| 1736371740 | 105.58 | 0.47 | 0.45 | 105.17 | 106.32 | 104.62 | 2784 |
| 1736285400 | 105.11 | -0.47 | -0.45 | 105.6 | 106.16 | 105.11 | 2127 |
| 1736198940 | 105.58 | 0.37 | 0.35 | 105.21 | 106.16 | 105.21 | 2875 |
| 1735939740 | 105.21 | 0.11 | 0.10 | 104.69 | 105.42 | 104.57 | 4007 |
| 1735853400 | 105.1 | -0.38 | -0.36 | 104.83 | 105.93 | 104.45 | 1640 |
| 1735594200 | 105.48 | -0.3 | -0.28 | 105.78 | 105.78 | 104.7 | 2181 |
| 1735334940 | 105.78 | -0.09 | -0.09 | 106.38 | 106.38 | 105.47 | 54693 |
| 1735248540 | 105.87 | 0.28 | 0.27 | 105.89 | 107.77 | 105.59 | 10134 |
| 1734989340 | 105.59 | -1.58 | -1.47 | 107.17 | 107.17 | 105.44 | 3149 |
| 1734730200 | 107.17 | 0.53 | 0.50 | 107.7 | 107.7 | 105.68 | 5912 |
| 1734643800 | 106.64 | 2.3 | 2.20 | 104.01 | 106.64 | 102.39 | 85819 |
| 1734557400 | 104.34 | -1.36 | -1.29 | 105.68 | 105.88 | 103.85 | 7862 |
| 1734470940 | 105.7 | -1.85 | -1.72 | 107.37 | 107.37 | 105.16 | 9074 |
| 1734384540 | 107.55 | -1.26 | -1.16 | 109.45 | 109.45 | 105.75 | 8134 |
| 1734125340 | 108.81 | -2.13 | -1.92 | 111.17 | 111.17 | 108.81 | 8616 |
| 1734039000 | 110.94 | 0.59 | 0.53 | 109.48 | 111.08 | 109.48 | 3690 |
| 1733952540 | 110.35 | 1.32 | 1.21 | 109.03 | 110.35 | 109.03 | 3019 |
| 1733866140 | 109.03 | 0.03 | 0.03 | 108.98 | 109.31 | 107.78 | 8480 |
| 1733779740 | 109 | 1 | 0.93 | 107.9 | 109 | 107.7 | 3846 |
| 1733520600 | 108 | -0.21 | -0.19 | 110.28 | 110.28 | 107.68 | 5400 |
| 1733434200 | 108.21 | -0.63 | -0.58 | 108.06 | 109.79 | 108 | 16804 |
| 1733347800 | 108.84 | -0.24 | -0.22 | 109.07 | 109.18 | 107.84 | 56108 |
| 1733261340 | 109.08 | -0.36 | -0.33 | 109.44 | 109.55 | 108.42 | 5723 |
| 1733174940 | 109.44 | 0.4 | 0.37 | 109.05 | 109.76 | 108.97 | 10490 |
| 1732915740 | 109.04 | 0.57 | 0.53 | 108.95 | 109.07 | 106.96 | 3864 |
| 1732829400 | 108.47 | -1.27 | -1.16 | 109.9 | 109.9 | 107.95 | 362574 |
| 1732743000 | 109.74 | -1.31 | -1.18 | 111.05 | 111.05 | 109.6 | 4983 |
| 1732656600 | 111.05 | -0.27 | -0.24 | 111.5 | 111.5 | 110.88 | 15644 |
| 1732570140 | 111.32 | -1.58 | -1.40 | 112.71 | 112.73 | 111 | 13151 |
| 1732310940 | 112.9 | 1.33 | 1.19 | 110.5 | 113.23 | 110.5 | 36370 |
| 1732224600 | 111.57 | 0.53 | 0.48 | 111.17 | 113.88 | 110.47 | 19424 |
| 1732051800 | 111.04 | 1.33 | 1.21 | 111.13 | 111.13 | 109.74 | 25006 |
| 1731965340 | 109.71 | -0.53 | -0.48 | 110.6 | 110.6 | 108.06 | 22344 |
| 1731619800 | 110.24 | 0.3 | 0.27 | 110.02 | 110.79 | 110.02 | 14722 |
| 1731533400 | 109.94 | -0.98 | -0.88 | 110.92 | 110.92 | 109.3 | 8824 |
| 1731446940 | 110.92 | -0.88 | -0.79 | 112 | 112 | 110.65 | 2309 |
| 1731360540 | 111.8 | 0.7 | 0.63 | 111.18 | 111.8 | 111.12 | 2179 |
| 1731101400 | 111.1 | 0.03 | 0.03 | 111.07 | 111.1 | 110.71 | 4321 |
| 1731014940 | 111.07 | 1.07 | 0.97 | 110.67 | 111.15 | 110.59 | 1649 |
| 1730928600 | 110 | -0.48 | -0.43 | 110.45 | 111.08 | 109.04 | 11444 |
| 1730842200 | 110.48 | 0.25 | 0.23 | 110.8 | 110.8 | 110 | 801 |
| 1730755800 | 110.23 | 1.25 | 1.15 | 109.01 | 110.52 | 109.01 | 2711 |
| 1730496600 | 108.98 | -0.5 | -0.46 | 109.59 | 109.87 | 108.65 | 35136 |
| 1730410200 | 109.48 | 0.22 | 0.20 | 109.51 | 109.79 | 109.2 | 2586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
