Indice Brasil 100 (IBXX)
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 | -286.03 | -0.528309818624 | 54140.58 | 54535.29 | 53722.17 | 0 | 0 | IX |
| 4 | -859.18 | -1.57031882125 | 54713.73 | 55758.41 | 53722.17 | 0 | 0 | IX |
| 12 | -4159.11 | -7.16919084229 | 58013.66 | 58024.16 | 53722.17 | 0 | 0 | IX |
| 26 | -10.65 | -0.019771577939 | 53865.2 | 58070.86 | 50086.49 | 0 | 0 | IX |
| 52 | 887.52 | 1.67560839262 | 52967.03 | 58070.86 | 50086.49 | 0 | 0 | IX |
| 156 | 10184.56 | 23.3216449099 | 43669.99 | 58070.86 | 40642.3 | 188164742 | 46683.1038042 | IX |
| 260 | 9470.57 | 21.3378115257 | 44383.98 | 58070.86 | 26107.18 | 326588996 | 45929.6929637 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727904540 | 56495.92 | 443.37 | 0.79 | 56054.57 | 57086.47 | 56054.02 | 0 |
| 1727818200 | 56052.55 | 298.35 | 0.54 | 55754.25 | 56416.89 | 55754.25 | 0 |
| 1727731800 | 55754.2 | -379.56 | -0.68 | 56146.02 | 56292.9 | 55754.2 | 0 |
| 1727472600 | 56133.76 | -97.52 | -0.17 | 56231.31 | 56614.67 | 56091.07 | 0 |
| 1727386140 | 56231.28 | 568.51 | 1.02 | 55663.42 | 56358.93 | 55662.84 | 0 |
| 1727299740 | 55662.77 | -225.53 | -0.40 | 55888.3 | 56235.85 | 55618.92 | 0 |
| 1727213400 | 55888.3 | 662.05 | 1.20 | 55226.36 | 56272 | 55226.36 | 0 |
| 1727127000 | 55226.25 | -191.69 | -0.35 | 55417.92 | 55417.92 | 55036.57 | 0 |
| 1726867800 | 55417.94 | -861.45 | -1.53 | 56278.67 | 56285.98 | 55354.8 | 0 |
| 1726781400 | 56279.39 | -270.19 | -0.48 | 56549.68 | 56960.02 | 56279.39 | 0 |
| 1726695000 | 56549.58 | -496.22 | -0.87 | 57045.63 | 57151.46 | 56549.58 | 0 |
| 1726608600 | 57045.8 | -67.97 | -0.12 | 57113.33 | 57113.33 | 56713.29 | 0 |
| 1726522200 | 57113.77 | 107.26 | 0.19 | 57007.63 | 57369.67 | 57001.74 | 0 |
| 1726263000 | 57006.51 | 373.91 | 0.66 | 56633.08 | 57415.32 | 56633.08 | 0 |
| 1726176540 | 56632.6 | -285.06 | -0.50 | 56917.68 | 56955.94 | 56449.49 | 0 |
| 1726090140 | 56917.66 | 148.44 | 0.26 | 56768.85 | 57097.94 | 56536.35 | 0 |
| 1726003740 | 56769.22 | -173.75 | -0.31 | 56943.16 | 56943.16 | 56523.66 | 0 |
| 1725917400 | 56942.97 | 75.91 | 0.13 | 56865.35 | 57140.71 | 56798.42 | 0 |
| 1725658200 | 56867.06 | -812.59 | -1.41 | 57679.62 | 57748.04 | 56828.38 | 0 |
| 1725571800 | 57679.65 | 161.42 | 0.28 | 57518.14 | 57738.92 | 57457.46 | 0 |
| 1725485400 | 57518.23 | 733.34 | 1.29 | 56784.81 | 57822.25 | 56784.5 | 0 |
| 1725399000 | 56784.89 | -226.11 | -0.40 | 57010.67 | 57055.11 | 56704.63 | 0 |
| 1725312600 | 57011 | -450.68 | -0.78 | 57461.6 | 57461.6 | 56828.89 | 0 |
| 1725053400 | 57461.68 | 3.99 | 0.01 | 57457.69 | 57524.54 | 56978.97 | 0 |
| 1724967000 | 57457.69 | -553.88 | -0.95 | 58013.66 | 58024.16 | 57378.26 | 0 |
| 1724880600 | 58011.57 | 263.34 | 0.46 | 57748.08 | 58070.86 | 57326.29 | 0 |
| 1724794140 | 57748.23 | -72.33 | -0.13 | 57820.33 | 57936.8 | 57699.7 | 0 |
| 1724707740 | 57820.56 | 640.69 | 1.12 | 57179.87 | 57856.27 | 57174.76 | 0 |
| 1724448600 | 57179.87 | 204.44 | 0.36 | 56975.09 | 57535.51 | 56975.09 | 0 |
| 1724362140 | 56975.43 | -555.58 | -0.97 | 57531.53 | 57531.53 | 56842.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
