IFIX L B3 (IFIL)
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 | -11.52 | -0.776866637894 | 1482.88 | 1486.84 | 1470.84 | 0 | 0 | IX |
| 4 | -21.58 | -1.44547001219 | 1492.94 | 1500.3 | 1470.84 | 0 | 0 | IX |
| 12 | 0.47 | 0.0319534431535 | 1470.89 | 1501.73 | 1458.5 | 0 | 0 | IX |
| 26 | -18.84 | -1.2642598309 | 1490.2 | 1513.4 | 1455.09 | 0 | 0 | IX |
| 52 | 45.16 | 3.16645631749 | 1426.2 | 1513.4 | 1386.72 | 0 | 0 | IX |
| 156 | 258.38 | 21.3012580587 | 1212.98 | 1513.4 | 1124.88 | 1087906 | 1236.66514451 | IX |
| 260 | 185.49 | 14.4252529416 | 1285.87 | 1513.4 | 1124.88 | 1325702 | 1239.08996877 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781400 | 1474.41 | -4.27 | -0.29 | 1478.69 | 1479.45 | 1473.92 | 0 |
| 1726695000 | 1478.68 | -1.41 | -0.10 | 1480.09 | 1481.75 | 1477.42 | 0 |
| 1726608600 | 1480.09 | -3.41 | -0.23 | 1483.48 | 1484.83 | 1479.2 | 0 |
| 1726522200 | 1483.5 | -1.71 | -0.12 | 1485.21 | 1486.52 | 1482.6 | 0 |
| 1726263000 | 1485.21 | 2.32 | 0.16 | 1482.88 | 1486.84 | 1482.88 | 0 |
| 1726176540 | 1482.89 | -4 | -0.27 | 1486.9 | 1488.03 | 1481.8 | 0 |
| 1726090140 | 1486.89 | -2.09 | -0.14 | 1488.99 | 1490.99 | 1486.27 | 0 |
| 1726003740 | 1488.98 | -4.93 | -0.33 | 1493.99 | 1495.1099 | 1488.18 | 0 |
| 1725917400 | 1493.91 | -1.96 | -0.13 | 1495.8699 | 1497.4 | 1492.71 | 0 |
| 1725658200 | 1495.8699 | 2.28 | 0.15 | 1493.6 | 1496.97 | 1493.57 | 0 |
| 1725571800 | 1493.59 | -1.16 | -0.08 | 1494.76 | 1496.21 | 1493.05 | 0 |
| 1725485400 | 1494.75 | 0.95 | 0.06 | 1493.8 | 1496.08 | 1493.8 | 0 |
| 1725399000 | 1493.8 | -2.67 | -0.18 | 1496.1 | 1498.55 | 1493.8 | 0 |
| 1725312600 | 1496.47 | -2.19 | -0.15 | 1498.68 | 1499.85 | 1494.56 | 0 |
| 1725053400 | 1498.66 | 2.84 | 0.19 | 1495.82 | 1500.3 | 1495.82 | 0 |
| 1724967000 | 1495.82 | 1.76 | 0.12 | 1494.07 | 1496.68 | 1494.07 | 0 |
| 1724880600 | 1494.06 | -1.02 | -0.07 | 1495.08 | 1497.2 | 1494.06 | 0 |
| 1724794140 | 1495.08 | -1.48 | -0.10 | 1496.57 | 1499.14 | 1494.93 | 0 |
| 1724707740 | 1496.56 | -0.87 | -0.06 | 1497.43 | 1498.44 | 1496.32 | 0 |
| 1724448600 | 1497.43 | 4.49 | 0.30 | 1492.94 | 1498.02 | 1492.94 | 0 |
| 1724362140 | 1492.94 | -1.47 | -0.10 | 1494.41 | 1495.66 | 1491.84 | 0 |
| 1724275740 | 1494.41 | -0.45 | -0.03 | 1494.8599 | 1496.64 | 1493.5 | 0 |
| 1724189340 | 1494.8599 | 0.25 | 0.02 | 1494.6099 | 1497.26 | 1494.1 | 0 |
| 1724102940 | 1494.6099 | -1.84 | -0.12 | 1496.45 | 1497.82 | 1494.3599 | 0 |
| 1723843800 | 1496.45 | 4.88 | 0.33 | 1491.56 | 1496.45 | 1491.45 | 0 |
| 1723757340 | 1491.57 | 5.12 | 0.34 | 1486.45 | 1492.04 | 1486.45 | 0 |
| 1723671000 | 1486.45 | 3.78 | 0.25 | 1482.56 | 1486.45 | 1482.56 | 0 |
| 1723584600 | 1482.67 | 1.3 | 0.09 | 1481.3699 | 1484.34 | 1481.27 | 0 |
| 1723498200 | 1481.3699 | 0.74 | 0.05 | 1480.59 | 1482.88 | 1480.58 | 0 |
| 1723239000 | 1480.63 | 2.55 | 0.17 | 1478.08 | 1481.73 | 1478.08 | 0 |
| 1723152600 | 1478.08 | -2.15 | -0.15 | 1480.27 | 1482.32 | 1477.45 | 0 |
| 1723066200 | 1480.23 | 1.09 | 0.07 | 1479.14 | 1482.6 | 1478.84 | 0 |
| 1722979740 | 1479.14 | -2.45 | -0.17 | 1481.59 | 1485.49 | 1478.3599 | 0 |
| 1722893400 | 1481.59 | -7.35 | -0.49 | 1488.8599 | 1488.8599 | 1474.28 | 0 |
| 1722634200 | 1488.94 | 2.37 | 0.16 | 1486.57 | 1490.71 | 1486.57 | 0 |
| 1722547800 | 1486.57 | 0.12 | 0.01 | 1486.44 | 1488.73 | 1484.72 | 0 |
| 1722461400 | 1486.45 | 2.84 | 0.19 | 1483.66 | 1488.19 | 1483.66 | 0 |
| 1722374940 | 1483.6099 | 2.6 | 0.18 | 1481.02 | 1485.18 | 1481.02 | 0 |
| 1722288600 | 1481.01 | -10.97 | -0.74 | 1491.98 | 1494.09 | 1481.01 | 0 |
| 1722029400 | 1491.98 | 0.22 | 0.01 | 1491.76 | 1494.96 | 1491.55 | 0 |
| 1721943000 | 1491.76 | -3.11 | -0.21 | 1494.8699 | 1497.34 | 1490.5 | 0 |
| 1721856600 | 1494.8699 | -2.11 | -0.14 | 1496.98 | 1497.2 | 1492.99 | 0 |
| 1721770140 | 1496.98 | -1.87 | -0.12 | 1499.6 | 1500.4 | 1496.98 | 0 |
| 1721683800 | 1498.85 | -0.88 | -0.06 | 1499.74 | 1501.73 | 1498.43 | 0 |
| 1721424600 | 1499.73 | 4.11 | 0.27 | 1495.63 | 1500.58 | 1495.63 | 0 |
| 1721338200 | 1495.6199 | -2.25 | -0.15 | 1497.82 | 1499.07 | 1495.6199 | 0 |
| 1721251800 | 1497.8699 | 2.53 | 0.17 | 1495.34 | 1498.06 | 1495.34 | 0 |
| 1721165340 | 1495.34 | 3.9 | 0.26 | 1491.43 | 1496.06 | 1491.43 | 0 |
| 1721079000 | 1491.44 | 2.12 | 0.14 | 1489.32 | 1492.4 | 1489.32 | 0 |
| 1720819800 | 1489.32 | 8.34 | 0.56 | 1481 | 1490.3 | 1481 | 0 |
| 1720733400 | 1480.98 | 0.88 | 0.06 | 1480.02 | 1484.14 | 1480.02 | 0 |
| 1720647000 | 1480.1 | 0.16 | 0.01 | 1479.93 | 1483.53 | 1478.51 | 0 |
| 1720560540 | 1479.94 | 0.86 | 0.06 | 1479.07 | 1481.26 | 1477.98 | 0 |
| 1720474200 | 1479.08 | 2.4 | 0.16 | 1476.68 | 1481.51 | 1476.68 | 0 |
| 1720215000 | 1476.68 | 7.26 | 0.49 | 1469.42 | 1477.55 | 1469.42 | 0 |
| 1720128540 | 1469.42 | 9.79 | 0.67 | 1459.63 | 1469.42 | 1459.63 | 0 |
| 1720042200 | 1459.63 | -0.99 | -0.07 | 1460.6199 | 1462.13 | 1458.5 | 0 |
| 1719955800 | 1460.6199 | -5.58 | -0.38 | 1466.19 | 1467.3599 | 1459.31 | 0 |
| 1719869400 | 1466.2 | -12.21 | -0.83 | 1478.41 | 1479.73 | 1465.85 | 0 |
| 1719610200 | 1478.41 | 7.51 | 0.51 | 1470.89 | 1478.89 | 1470.89 | 0 |
| 1719523800 | 1470.9 | 7.53 | 0.51 | 1463.43 | 1470.9 | 1463.3699 | 0 |
| 1719437400 | 1463.3699 | 4.65 | 0.32 | 1458.74 | 1464.38 | 1458.74 | 0 |
| 1719351000 | 1458.72 | 2.37 | 0.16 | 1456.31 | 1459.17 | 1456.31 | 0 |
| 1719264600 | 1456.35 | -1.13 | -0.08 | 1457.52 | 1460.3 | 1455.53 | 0 |
| 1719005400 | 1457.48 | -1.28 | -0.09 | 1458.76 | 1462.66 | 1457.05 | 0 |
| 1718918940 | 1458.76 | 0.59 | 0.04 | 1458.2 | 1460.8699 | 1456.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
