Ibovespa Smart High Beta B3 (IBHB)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24.44 | -1.36839806722 | 1786.03 | 1811.84 | 1741.26 | 0 | 0 | IX |
| 4 | -59.11 | -3.24655352337 | 1820.7 | 2004 | 1741.26 | 0 | 0 | IX |
| 12 | -203.05 | -10.33522681 | 1964.64 | 2004 | 1661.84 | 0 | 0 | IX |
| 26 | -485.66 | -21.6113027033 | 2247.25 | 2343.25 | 1661.84 | 0 | 0 | IX |
| 52 | -515.05 | -22.6232518097 | 2276.64 | 2367.83 | 1661.84 | 0 | 0 | IX |
| 156 | -515.05 | -22.6232518097 | 2276.64 | 2367.83 | 1661.84 | 0 | 0 | IX |
| 260 | -515.05 | -22.6232518097 | 2276.64 | 2367.83 | 1661.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 1761.59 | 8.57 | 0.49 | 1753.34 | 1786.26 | 1749.26 | 0 |
| 1741210140 | 1753.02 | -4.12 | -0.23 | 1757.14 | 1764.88 | 1741.51 | 0 |
| 1740778200 | 1757.14 | -39.87 | -2.22 | 1796.47 | 1806.1 | 1741.26 | 0 |
| 1740691740 | 1797.01 | 11.23 | 0.63 | 1786.03 | 1811.84 | 1784.99 | 0 |
| 1740605400 | 1785.78 | -43.92 | -2.40 | 1829.98 | 1852.69 | 1785.78 | 0 |
| 1740519000 | 1829.7 | 17.58 | 0.97 | 1812.12 | 1840.47 | 1806.07 | 0 |
| 1740432540 | 1812.12 | -58.65 | -3.14 | 1871.36 | 1884.74 | 1810.74 | 0 |
| 1740173400 | 1870.77 | -24.89 | -1.31 | 1895.66 | 1900.89 | 1857.57 | 0 |
| 1740087000 | 1895.66 | -0.54 | -0.03 | 1896.56 | 1914.25 | 1883.98 | 0 |
| 1740000540 | 1896.2 | -63.65 | -3.25 | 1959.19 | 1959.19 | 1896.2 | 0 |
| 1739914140 | 1959.85 | -24.91 | -1.26 | 1985.01 | 1985.67 | 1948.6 | 0 |
| 1739827800 | 1984.76 | 45.33 | 2.34 | 1939.5 | 2004 | 1939.5 | 0 |
| 1739568600 | 1939.43 | 78.49 | 4.22 | 1860.92 | 1941.4 | 1860.92 | 0 |
| 1739482140 | 1860.94 | 6.76 | 0.36 | 1854.03 | 1861.44 | 1834.88 | 0 |
| 1739395740 | 1854.18 | -43.4 | -2.29 | 1897.14 | 1897.14 | 1837.25 | 0 |
| 1739309400 | 1897.58 | 39.07 | 2.10 | 1858.9 | 1899.47 | 1854.35 | 0 |
| 1739222940 | 1858.51 | 29.47 | 1.61 | 1829.04 | 1884.66 | 1829.04 | 0 |
| 1738963800 | 1829.04 | -34.36 | -1.84 | 1863.18 | 1865.39 | 1812.64 | 0 |
| 1738877340 | 1863.4 | 41.9 | 2.30 | 1820.7 | 1873.45 | 1818.48 | 0 |
| 1738790940 | 1821.5 | -33.34 | -1.80 | 1855.08 | 1855.95 | 1804.91 | 0 |
| 1738704600 | 1854.84 | -25.53 | -1.36 | 1880.03 | 1880.03 | 1830.69 | 0 |
| 1738618200 | 1880.37 | -11.51 | -0.61 | 1891.88 | 1899.27 | 1861.25 | 0 |
| 1738358940 | 1891.88 | -18.83 | -0.99 | 1910.95 | 1920.39 | 1880.88 | 0 |
| 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 | -22.54 | -1.24 | 1815.4 | 1831.91 | 1778.27 | 0 |
| 1737581400 | 1815.4 | 41.28 | 2.33 | 1774.7 | 1823.6 | 1764.56 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
