Ibovespa Smart High Beta B3 (IBHB)
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 | 95.31 | 5.25008262642 | 1815.4 | 1916.24 | 1777.26 | 0 | 0 | IX |
| 4 | 207.5 | 12.1828782123 | 1703.21 | 1916.24 | 1661.84 | 0 | 0 | IX |
| 12 | -277.65 | -12.6875833958 | 2188.36 | 2215.35 | 1661.84 | 0 | 0 | IX |
| 26 | -219.1 | -10.2873026232 | 2129.81 | 2367.83 | 1661.84 | 0 | 0 | IX |
| 52 | -365.93 | -16.0732482957 | 2276.64 | 2367.83 | 1661.84 | 0 | 0 | IX |
| 156 | -365.93 | -16.0732482957 | 2276.64 | 2367.83 | 1661.84 | 0 | 0 | IX |
| 260 | -365.93 | -16.0732482957 | 2276.64 | 2367.83 | 1661.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 1910.71 | 88.41 | 4.85 | 1822.52 | 1916.24 | 1822.52 | 0 |
| 1738186200 | 1822.3 | -1.05 | -0.06 | 1823.88 | 1840.63 | 1809.54 | 0 |
| 1738099740 | 1823.35 | -40.8 | -2.19 | 1864.39 | 1864.39 | 1822.46 | 0 |
| 1738013340 | 1864.15 | 69.33 | 3.86 | 1794.57 | 1868.24 | 1777.26 | 0 |
| 1737754200 | 1794.82 | 1.96 | 0.11 | 1792.98 | 1826.26 | 1790.04 | 0 |
| 1737667740 | 1792.86 | 18.74 | 1.06 | 1815.4 | 1831.91 | 1778.27 | 0 |
| 1737581400 | 1774.12 | 0 | 0.00 | 1774.12 | 1774.12 | 1774.12 | 0 |
| 1737495000 | 1774.12 | 13.09 | 0.74 | 1760.92 | 1777.22 | 1749.1 | 0 |
| 1737408600 | 1761.03 | 7.92 | 0.45 | 1752.62 | 1776.14 | 1727.33 | 0 |
| 1737149400 | 1753.11 | -7.76 | -0.44 | 1761.43 | 1774.53 | 1742.6 | 0 |
| 1737062940 | 1760.87 | -45.02 | -2.49 | 1805.89 | 1806.12 | 1756.21 | 0 |
| 1736976540 | 1805.89 | 94.5 | 5.52 | 1711.98 | 1814.96 | 1711.98 | 0 |
| 1736890140 | 1711.39 | 14.41 | 0.85 | 1696.39 | 1715.89 | 1687.77 | 0 |
| 1736803740 | 1696.98 | -18.74 | -1.09 | 1715.72 | 1719.18 | 1694.99 | 0 |
| 1736544540 | 1715.72 | -16.55 | -0.96 | 1732.49 | 1732.85 | 1700.66 | 0 |
| 1736458140 | 1732.27 | -5.09 | -0.29 | 1737.04 | 1749.8 | 1718.51 | 0 |
| 1736371740 | 1737.36 | -43.71 | -2.45 | 1781 | 1781 | 1723.26 | 0 |
| 1736285400 | 1781.07 | 31.48 | 1.80 | 1750.25 | 1794.8 | 1749.37 | 0 |
| 1736198940 | 1749.59 | 74.86 | 4.47 | 1675.19 | 1749.59 | 1675.19 | 0 |
| 1735939740 | 1674.73 | -21.81 | -1.29 | 1695.7 | 1709.61 | 1667.46 | 0 |
| 1735853400 | 1696.54 | -6.79 | -0.40 | 1703.21 | 1710.13 | 1661.84 | 0 |
| 1735594200 | 1703.33 | 5.44 | 0.32 | 1697.77 | 1724.89 | 1681.05 | 0 |
| 1735334940 | 1697.89 | -11.18 | -0.65 | 1709.17 | 1728.78 | 1686.8 | 0 |
| 1735248540 | 1709.07 | -12.56 | -0.73 | 1721.63 | 1731.17 | 1707.47 | 0 |
| 1734989340 | 1721.63 | -59.53 | -3.34 | 1780.67 | 1780.67 | 1721.63 | 0 |
| 1734730200 | 1781.16 | 35.94 | 2.06 | 1744.77 | 1807.49 | 1736.86 | 0 |
| 1734643800 | 1745.22 | 46.54 | 2.74 | 1698.75 | 1753.18 | 1696.53 | 0 |
| 1734557400 | 1698.68 | -111.44 | -6.16 | 1810.28 | 1810.28 | 1687.35 | 0 |
| 1734470940 | 1810.12 | 1.48 | 0.08 | 1808.66 | 1829.5 | 1781.94 | 0 |
| 1734384540 | 1808.64 | -22.9 | -1.25 | 1831.29 | 1844.4 | 1805.18 | 0 |
| 1734125340 | 1831.54 | -42.53 | -2.27 | 1874.61 | 1885.49 | 1831.54 | 0 |
| 1734039000 | 1874.07 | -90.83 | -4.62 | 1964.64 | 1964.64 | 1861.02 | 0 |
| 1733952540 | 1964.9 | 45.99 | 2.40 | 1918.91 | 2007.6 | 1900.58 | 0 |
| 1733866140 | 1918.91 | 46.25 | 2.47 | 1873.17 | 1922.23 | 1873.01 | 0 |
| 1733779740 | 1872.66 | -7.48 | -0.40 | 1880.22 | 1911.55 | 1867.16 | 0 |
| 1733520600 | 1880.14 | -70.02 | -3.59 | 1949.73 | 1968.05 | 1877.48 | 0 |
| 1733434200 | 1950.16 | 9.92 | 0.51 | 1940.52 | 1997.55 | 1940.27 | 0 |
| 1733347800 | 1940.24 | 0.22 | 0.01 | 1939.91 | 1965.9 | 1936.6 | 0 |
| 1733261340 | 1940.02 | 15.21 | 0.79 | 1924.81 | 1959.93 | 1921.61 | 0 |
| 1733174940 | 1924.81 | -24.46 | -1.25 | 1949.11 | 1950.74 | 1915.08 | 0 |
| 1732915740 | 1949.27 | 13.78 | 0.71 | 1935.49 | 1957.66 | 1886.77 | 0 |
| 1732829400 | 1935.49 | -140.74 | -6.78 | 2076 | 2076 | 1930.4 | 0 |
| 1732743000 | 2076.23 | -87.56 | -4.05 | 2163.88 | 2177.15 | 2076.23 | 0 |
| 1732656600 | 2163.79 | 34.22 | 1.61 | 2130.06 | 2175.98 | 2121.76 | 0 |
| 1732570140 | 2129.57 | 46.03 | 2.21 | 2083.78 | 2135.39 | 2083.45 | 0 |
| 1732310940 | 2083.54 | 54.79 | 2.70 | 2029.2 | 2083.54 | 2026.26 | 0 |
| 1732224600 | 2028.75 | -41.17 | -1.99 | 2069.61 | 2069.71 | 2023.91 | 0 |
| 1732051800 | 2069.92 | 16.51 | 0.80 | 2053.41 | 2081.98 | 2039.32 | 0 |
| 1731965340 | 2053.41 | -29.05 | -1.39 | 2082.35 | 2083.53 | 2050.75 | 0 |
| 1731619800 | 2082.46 | -13.94 | -0.66 | 2096.06 | 2114.64 | 2080.14 | 0 |
| 1731533400 | 2096.4 | -5.19 | -0.25 | 2101.59 | 2120.48 | 2071.67 | 0 |
| 1731446940 | 2101.59 | -2.97 | -0.14 | 2104.79 | 2118.2399 | 2081.82 | 0 |
| 1731360540 | 2104.56 | 17.72 | 0.85 | 2086.31 | 2112.7 | 2069.82 | 0 |
| 1731101400 | 2086.84 | -42.64 | -2.00 | 2128.73 | 2128.73 | 2060.44 | 0 |
| 1731014940 | 2129.48 | -59.23 | -2.71 | 2188.36 | 2215.35 | 2125.15 | 0 |
| 1730928600 | 2188.71 | -1.82 | -0.08 | 2190.08 | 2193.84 | 2132.32 | 0 |
| 1730842200 | 2190.53 | 11.27 | 0.52 | 2179.26 | 2200.36 | 2145.51 | 0 |
| 1730755800 | 2179.26 | 98.8 | 4.75 | 2081.03 | 2184.89 | 2081.03 | 0 |
| 1730496600 | 2080.46 | -56 | -2.62 | 2136.59 | 2143.4 | 2077.64 | 0 |
| 1730410200 | 2136.46 | -28.34 | -1.31 | 2164.7199 | 2176.9899 | 2133.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
