It Now IMAB5 Fundo de Indice (IB5M11)
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 | -4.69 | -4.30156837568 | 109.03 | 111.17 | 103.85 | 6507 | 108.01204039 | FU |
| 4 | -6.83 | -6.14374381578 | 111.17 | 113.88 | 103.85 | 31337 | 109.01940743 | FU |
| 12 | -7.56 | -6.75603217158 | 111.9 | 113.88 | 103.85 | 17714 | 109.73376998 | FU |
| 26 | -5.06 | -4.6252285192 | 109.4 | 117.9 | 103.85 | 15244 | 110.94839027 | FU |
| 52 | -8.66 | -7.66371681416 | 113 | 117.9 | 103.85 | 17149 | 112.1806963 | FU |
| 156 | 9.57 | 10.0981323204 | 94.77 | 117.9 | 87.5 | 7363 | 109.41818372 | FU |
| 260 | 9.19 | 9.6584340515 | 95.15 | 117.9 | 78 | 6531 | 105.43195436 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730323800 | 109.26 | 0.31 | 0.28 | 108.95 | 109.85 | 108.95 | 10055 |
| 1730237340 | 108.95 | -0.96 | -0.87 | 109.87 | 110.05 | 108.71 | 7135 |
| 1730151000 | 109.91 | 0.07 | 0.06 | 110.02 | 110.21 | 108.89 | 22827 |
| 1729891800 | 109.84 | -0.54 | -0.49 | 110.85 | 110.85 | 109.75 | 16234 |
| 1729805400 | 110.38 | 0.92 | 0.84 | 110.05 | 110.41 | 109.29 | 15538 |
| 1729719000 | 109.46 | -0.26 | -0.24 | 109.18 | 110.09 | 109.18 | 17436 |
| 1729632600 | 109.72 | -1.06 | -0.96 | 111.24 | 111.24 | 109.7 | 2721 |
| 1729546140 | 110.78 | 0.59 | 0.54 | 110.3 | 110.78 | 110.09 | 2393 |
| 1729287000 | 110.19 | -1.1 | -0.99 | 111.12 | 111.12 | 110.11 | 2169 |
| 1729200540 | 111.29 | 0.56 | 0.51 | 110.84 | 111.29 | 110.3 | 6252 |
| 1729114140 | 110.73 | -0.54 | -0.49 | 111.29 | 111.29 | 110.7 | 6444 |
| 1729027740 | 111.27 | 0.07 | 0.06 | 111.2 | 111.53 | 111.09 | 13532 |
| 1728941340 | 111.2 | -0.35 | -0.31 | 111.55 | 112.32 | 110.5 | 2082 |
| 1728682200 | 111.55 | -0.09 | -0.08 | 111.63 | 111.76 | 110.96 | 1750 |
| 1728595740 | 111.64 | 0.25 | 0.22 | 111.48 | 111.92 | 110.96 | 15867 |
| 1728509400 | 111.39 | -1.07 | -0.95 | 112.41 | 112.56 | 111.2 | 70144 |
| 1728422940 | 112.46 | 0.96 | 0.86 | 111.7 | 112.79 | 111.61 | 42241 |
| 1728336600 | 111.5 | 0.01 | 0.01 | 111.46 | 111.62 | 111.08 | 5144 |
| 1728077400 | 111.49 | -0.01 | -0.01 | 111.55 | 111.97 | 111.49 | 4205 |
| 1727991000 | 111.5 | -0.39 | -0.35 | 112 | 112 | 111.1 | 3621 |
| 1727904540 | 111.89 | 0.33 | 0.30 | 112.07 | 112.2 | 110.95 | 7480 |
| 1727818200 | 111.56 | 0.44 | 0.40 | 112.19 | 112.19 | 111.45 | 11063 |
| 1727731800 | 111.12 | 0.01 | 0.01 | 111.26 | 112 | 111.12 | 1239 |
| 1727472600 | 111.11 | -0.84 | -0.75 | 112.67 | 112.67 | 111.11 | 2876 |
| 1727386140 | 111.95 | -0.05 | -0.04 | 111.9 | 112 | 111.9 | 3022 |
| 1727299740 | 112 | 0.1 | 0.09 | 111.9 | 112.41 | 111.8 | 4541 |
| 1727213400 | 111.9 | 0.87 | 0.78 | 110.94 | 112.5 | 110.94 | 6472 |
| 1727127000 | 111.03 | 0.28 | 0.25 | 110.96 | 111.03 | 110.6 | 5594 |
| 1726867800 | 110.75 | -1.95 | -1.73 | 112.14 | 112.14 | 110.5 | 8302 |
| 1726781400 | 112.7 | -0.64 | -0.56 | 113 | 113.55 | 111.93 | 9023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
