Indice Brasil 100 (IBXX)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -257.4 | -0.502974073582 | 51175.6 | 51529.56 | 50474.17 | 0 | 0 | IX |
| 4 | -2549.16 | -4.76769378552 | 53467.36 | 55535.23 | 50474.17 | 0 | 0 | IX |
| 12 | -4108.08 | -7.46566913119 | 55026.28 | 56006.34 | 50474.17 | 0 | 0 | IX |
| 26 | -1794.88 | -3.4049992905 | 52713.08 | 58070.86 | 50474.17 | 0 | 0 | IX |
| 52 | -5531.55 | -9.79906908357 | 56449.75 | 58070.86 | 50086.49 | 0 | 0 | IX |
| 156 | 6168.25 | 13.7838142836 | 44749.95 | 58070.86 | 40642.3 | 163613864 | 46967.9650889 | IX |
| 260 | 2240.24 | 4.60216492228 | 48677.96 | 58070.86 | 26107.18 | 320014593 | 45912.8231537 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 50918.2 | -48.82 | -0.10 | 50967.05 | 51188.32 | 50474.17 | 0 |
| 1735594200 | 50967.02 | 5.7 | 0.01 | 50961.32 | 51289.13 | 50907.45 | 0 |
| 1735334940 | 50961.32 | -344.8 | -0.67 | 51306.12 | 51529.56 | 50946.47 | 0 |
| 1735248540 | 51306.12 | 130.52 | 0.26 | 51175.6 | 51514.82 | 51026.61 | 0 |
| 1734989340 | 51175.6 | -564.04 | -1.09 | 51740.64 | 51740.64 | 51087.16 | 0 |
| 1734730200 | 51739.64 | 337.31 | 0.66 | 51400.36 | 51793.68 | 51187.66 | 0 |
| 1734643800 | 51402.33 | 138.09 | 0.27 | 51262.78 | 51670.98 | 51262.78 | 0 |
| 1734557400 | 51264.24 | -1 | -3.17 | 52940.26 | 52940.26 | 51126.64 | 0 |
| 1734470940 | 52940.26 | 447.06 | 0.85 | 52493.2 | 53237.82 | 52493.2 | 0 |
| 1734384540 | 52493.2 | -461.88 | -0.87 | 52954.12 | 53097.67 | 52471.54 | 0 |
| 1734125340 | 52955.08 | -553.76 | -1.03 | 53543.13 | 53618.06 | 52932.82 | 0 |
| 1734039000 | 53508.84 | -1 | -2.71 | 54997.67 | 54997.67 | 53402.98 | 0 |
| 1733952540 | 55000.57 | 643.14 | 1.18 | 54357.43 | 55535.23 | 54007.88 | 0 |
| 1733866140 | 54357.43 | 443.99 | 0.82 | 53914.41 | 54478.34 | 53914.41 | 0 |
| 1733779740 | 53913.44 | 515.74 | 0.97 | 53397.7 | 54060.88 | 53397.49 | 0 |
| 1733520600 | 53397.7 | -813.2 | -1.50 | 54211.41 | 54214.71 | 53359.61 | 0 |
| 1733434200 | 54210.9 | 743.84 | 1.39 | 53467.36 | 54284.17 | 53467.09 | 0 |
| 1733347800 | 53467.06 | -32.87 | -0.06 | 53499.88 | 53746.68 | 53356.64 | 0 |
| 1733261340 | 53499.93 | 377.77 | 0.71 | 53122.12 | 53625.13 | 53122.12 | 0 |
| 1733174940 | 53122.16 | -181.75 | -0.34 | 53303.83 | 53399.19 | 52907.13 | 0 |
| 1732915740 | 53303.91 | 461.51 | 0.87 | 52842.43 | 53463.2 | 52553.22 | 0 |
| 1732829400 | 52842.4 | -1 | -2.43 | 54160.33 | 54160.75 | 52761.25 | 0 |
| 1732743000 | 54160.81 | -969.32 | -1.76 | 55130.13 | 55281.9 | 54160.81 | 0 |
| 1732656600 | 55130.13 | 388.21 | 0.71 | 54744.51 | 55322.27 | 54744.36 | 0 |
| 1732570140 | 54741.92 | -51.16 | -0.09 | 54793.01 | 54957.43 | 54701.3 | 0 |
| 1732310940 | 54793.08 | 938.53 | 1.74 | 53854.55 | 54797.17 | 53854.55 | 0 |
| 1732224600 | 53854.55 | -541.24 | -1.00 | 54395.55 | 54395.55 | 53722.17 | 0 |
| 1732051800 | 54395.79 | 203.22 | 0.37 | 54192.57 | 54535.29 | 53966.44 | 0 |
| 1731965340 | 54192.57 | 1.63 | 0.00 | 54190.55 | 54403.05 | 53962.08 | 0 |
| 1731619800 | 54190.94 | 50.4 | 0.09 | 54140.58 | 54433.42 | 53999.8 | 0 |
| 1731533400 | 54140.54 | 19.12 | 0.04 | 54121.42 | 54299.16 | 53772.99 | 0 |
| 1731446940 | 54121.42 | -68.42 | -0.13 | 54189.84 | 54342.3 | 54018.19 | 0 |
| 1731360540 | 54189.84 | 40.65 | 0.08 | 54146.36 | 54273.24 | 53931.57 | 0 |
| 1731101400 | 54149.19 | -724.89 | -1.32 | 54873.11 | 54873.68 | 53774.41 | 0 |
| 1731014940 | 54874.08 | -283.9 | -0.51 | 55159.7 | 55572.76 | 54774.24 | 0 |
| 1730928600 | 55157.98 | -117.17 | -0.21 | 55274.95 | 55284.45 | 54497.62 | 0 |
| 1730842200 | 55275.15 | 62.86 | 0.11 | 55212.29 | 55318.75 | 54851.92 | 0 |
| 1730755800 | 55212.29 | 999.63 | 1.84 | 54216.18 | 55260.17 | 54216.18 | 0 |
| 1730496600 | 54212.66 | -687.77 | -1.25 | 54901.95 | 54983.73 | 54189 | 0 |
| 1730410200 | 54900.43 | -379.76 | -0.69 | 55279.63 | 55347.47 | 54872.16 | 0 |
| 1730323800 | 55280.19 | -47.64 | -0.09 | 55327.83 | 55454.15 | 55227.37 | 0 |
| 1730237340 | 55327.83 | -196.81 | -0.35 | 55524.64 | 55758.41 | 55311.75 | 0 |
| 1730151000 | 55524.64 | 539.61 | 0.98 | 54985 | 55606.07 | 54985 | 0 |
| 1729891800 | 54985.03 | -78.04 | -0.14 | 55063.07 | 55254.27 | 54942.32 | 0 |
| 1729805400 | 55063.07 | 349.34 | 0.64 | 54713.73 | 55091.16 | 54524.43 | 0 |
| 1729719000 | 54713.73 | -301.53 | -0.55 | 55014.81 | 55015.07 | 54445.59 | 0 |
| 1729632600 | 55015.26 | -172.74 | -0.31 | 55187.87 | 55187.87 | 54661.93 | 0 |
| 1729546140 | 55188 | -73.81 | -0.13 | 55261.76 | 55517.01 | 55104.31 | 0 |
| 1729287000 | 55261.81 | -137.81 | -0.25 | 55399.67 | 55779.71 | 55102.54 | 0 |
| 1729200540 | 55399.62 | -402.26 | -0.72 | 55799.36 | 55799.36 | 55027.75 | 0 |
| 1729114140 | 55801.88 | 290.24 | 0.52 | 55512.16 | 56006.34 | 55404.55 | 0 |
| 1729027740 | 55511.64 | 33.16 | 0.06 | 55477.94 | 55665.96 | 55142.81 | 0 |
| 1728941340 | 55478.48 | 430.48 | 0.78 | 55047.76 | 55570.19 | 54942.1 | 0 |
| 1728682200 | 55048 | -151.78 | -0.27 | 55200.23 | 55200.23 | 54761.74 | 0 |
| 1728595740 | 55199.78 | 173.09 | 0.31 | 55026.28 | 55226.72 | 54980.19 | 0 |
| 1728509400 | 55026.69 | -651.06 | -1.17 | 55677.61 | 55679.05 | 54922.18 | 0 |
| 1728422940 | 55677.75 | -203.03 | -0.36 | 55880.38 | 55880.38 | 55193.34 | 0 |
| 1728336600 | 55880.78 | 92.93 | 0.17 | 55788.05 | 56270.16 | 55736.92 | 0 |
| 1728077400 | 55787.85 | 40.88 | 0.07 | 55746.97 | 55861.12 | 55532.82 | 0 |
| 1727991000 | 55746.97 | -748.95 | -1.33 | 56495.07 | 56495.31 | 55518.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
