Pactual IBOVCI (IBOB11)
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 | 0.88 | 0.812857934602 | 108.26 | 110.08 | 107.85 | 5751 | 108.01130755 | FU |
| 4 | 6.82 | 6.66536356529 | 102.32 | 110.08 | 100.54 | 15214 | 103.95649102 | FU |
| 12 | 10.67 | 10.8357875495 | 98.47 | 110.08 | 97.16 | 8787 | 102.96161394 | FU |
| 26 | 0.22 | 0.201983106867 | 108.92 | 110.08 | 97.16 | 20184 | 104.5033631 | FU |
| 52 | 5.59 | 5.39835828102 | 103.55 | 112.39 | 97.01 | 23131 | 104.12417856 | FU |
| 156 | 13.04 | 13.5691987513 | 96.1 | 112.39 | 76.96 | 23925 | 94.34492416 | FU |
| 260 | 8.4 | 8.33829660512 | 100.74 | 112.39 | 76.96 | 24187 | 93.7916169 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 109.14 | 0.47 | 0.43 | 109.09 | 109.67 | 109.02 | 100051 |
| 1743024600 | 108.67 | 0.33 | 0.30 | 108.76 | 109.08 | 108.57 | 5507 |
| 1742938200 | 108.34 | 0.49 | 0.45 | 108.79 | 109.54 | 108.34 | 98 |
| 1742851740 | 107.85 | -0.65 | -0.60 | 108.26 | 108.44 | 107.85 | 22962 |
| 1742592600 | 108.5 | 0.31 | 0.29 | 110.08 | 110.08 | 108.18 | 34 |
| 1742506200 | 108.19 | -0.52 | -0.48 | 108.26 | 108.92 | 108.17 | 155 |
| 1742419800 | 108.71 | 1.02 | 0.95 | 106.12 | 108.89 | 106.12 | 6432 |
| 1742333400 | 107.69 | 0.5 | 0.47 | 107.47 | 108.02 | 107.47 | 50317 |
| 1742247000 | 107.19 | 1.55 | 1.47 | 106.23 | 107.32 | 106.23 | 3094 |
| 1741987800 | 105.64 | 2.71 | 2.63 | 104.15 | 105.93 | 104.15 | 40473 |
| 1741901400 | 102.93 | 1.35 | 1.33 | 103.74 | 103.75 | 101.72 | 2549 |
| 1741814940 | 101.58 | 0.27 | 0.27 | 101.04 | 101.71 | 100.85 | 7013 |
| 1741728600 | 101.31 | -0.7 | -0.69 | 101.2 | 101.66 | 100.54 | 6542 |
| 1741642140 | 102.01 | -0.49 | -0.48 | 101.87 | 102.28 | 101.44 | 23909 |
| 1741382940 | 102.5 | 1.25 | 1.23 | 102.23 | 103.09 | 101.96 | 210 |
| 1741296540 | 101.25 | 0.44 | 0.44 | 102.74 | 102.74 | 100.72 | 649 |
| 1741210140 | 100.81 | 0.01 | 0.01 | 101 | 101.14 | 100.8 | 609 |
| 1740778200 | 100.8 | -1.51 | -1.48 | 102.19 | 102.19 | 100.8 | 103293 |
| 1740691740 | 102.31 | 0.09 | 0.09 | 102.32 | 102.57 | 102.17 | 11 |
| 1740605400 | 102.22 | -1.06 | -1.03 | 102.81 | 102.98 | 102.22 | 1641 |
| 1740519000 | 103.28 | 0.57 | 0.55 | 102.62 | 103.79 | 102.62 | 255 |
| 1740432540 | 102.71 | -1.33 | -1.28 | 104.12 | 104.12 | 102.71 | 1814 |
| 1740173400 | 104.04 | -0.66 | -0.63 | 104.07 | 104.24 | 103.81 | 4582 |
| 1740087000 | 104.7 | 0.1 | 0.10 | 104.29 | 104.81 | 104.29 | 41349 |
| 1740000540 | 104.6 | -0.75 | -0.71 | 105.16 | 105.16 | 104.53 | 90 |
| 1739914140 | 105.35 | 0 | 0.00 | 106.04 | 106.04 | 105.28 | 477 |
| 1739827800 | 105.35 | 0.3 | 0.29 | 105.15 | 106.15 | 105.05 | 1100 |
| 1739568600 | 105.05 | 2.72 | 2.66 | 103.82 | 105.05 | 103.77 | 1633 |
| 1739482140 | 102.33 | 0.37 | 0.36 | 101.7 | 102.33 | 101.7 | 51 |
| 1739395740 | 101.96 | -1.72 | -1.66 | 101.98 | 102.2 | 101.96 | 20 |
| 1739309400 | 103.68 | 0.9 | 0.88 | 103.95 | 104.24 | 103.33 | 384 |
| 1739222940 | 102.78 | 0.75 | 0.74 | 102.94 | 103.22 | 102.78 | 218 |
| 1738963800 | 102.03 | -1.5 | -1.45 | 102.42 | 102.42 | 102.03 | 1707 |
| 1738877340 | 103.53 | 0.56 | 0.54 | 103.1 | 103.53 | 102.88 | 827 |
| 1738790940 | 102.97 | 0.33 | 0.32 | 102.69 | 103.06 | 102.15 | 454 |
| 1738704600 | 102.64 | -0.57 | -0.55 | 102.98 | 102.98 | 102.64 | 19650 |
| 1738618200 | 103.21 | -0.03 | -0.03 | 103.14 | 103.56 | 102.95 | 2738 |
| 1738358940 | 103.24 | -0.6 | -0.58 | 104.06 | 104.23 | 103.24 | 2467 |
| 1738272540 | 103.84 | 2.81 | 2.78 | 102.54 | 104.11 | 102.54 | 10591 |
| 1738186200 | 101.03 | -0.71 | -0.70 | 101.6 | 101.78 | 101.03 | 2839 |
| 1738099740 | 101.74 | -0.65 | -0.63 | 101.74 | 101.74 | 101.74 | 27003 |
| 1738013340 | 102.39 | 2.17 | 2.17 | 101.28 | 102.39 | 101.24 | 6725 |
| 1737754200 | 100.22 | -0.13 | -0.13 | 100.49 | 100.51 | 100.2 | 8062 |
| 1737667740 | 100.35 | -0.79 | -0.78 | 101.2 | 101.2 | 100.35 | 14 |
| 1737581400 | 101.14 | 0 | 0.00 | 101.14 | 101.14 | 101.14 | 0 |
| 1737495000 | 101.14 | 0.59 | 0.59 | 100.5 | 101.14 | 100.34 | 36017 |
| 1737408600 | 100.55 | 0.35 | 0.35 | 99.11 | 100.55 | 99.11 | 11605 |
| 1737149400 | 100.2 | 0.78 | 0.78 | 99.29 | 100.4 | 99.29 | 12 |
| 1737062940 | 99.42 | -1.13 | -1.12 | 99.97 | 99.97 | 99.42 | 149 |
| 1736976540 | 100.55 | 2.8 | 2.86 | 98.91 | 100.55 | 98.77 | 2636 |
| 1736890140 | 97.75 | 0.17 | 0.17 | 97.55 | 97.76 | 97.19 | 785 |
| 1736803740 | 97.58 | 0.12 | 0.12 | 97.88 | 98.13 | 97.58 | 2304 |
| 1736544540 | 97.46 | -0.56 | -0.57 | 98.64 | 98.64 | 97.34 | 2201 |
| 1736458140 | 98.02 | -0.07 | -0.07 | 97.97 | 98.34 | 97.97 | 2248 |
| 1736371740 | 98.09 | -1.23 | -1.24 | 98.15 | 98.38 | 98.09 | 18897 |
| 1736285400 | 99.32 | 0.93 | 0.95 | 99.47 | 99.66 | 98.93 | 2430 |
| 1736198940 | 98.39 | 1.15 | 1.18 | 98.21 | 98.52 | 97.9 | 6453 |
| 1735939740 | 97.24 | -1.27 | -1.29 | 99 | 99 | 97.16 | 2384 |
| 1735853400 | 98.51 | 0.08 | 0.08 | 98.47 | 98.52 | 97.7 | 2179 |
| 1735594200 | 98.43 | -0.08 | -0.08 | 98.51 | 98.51 | 98.43 | 154031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
