Real Estate Investment Fund Index (IFIX)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -39.11 | -1.31895333583 | 2965.23 | 2984.28 | 2919.89 | 0 | 0 | IX |
| 4 | -236.87 | -7.48880015428 | 3162.99 | 3191.26 | 2919.89 | 0 | 0 | IX |
| 12 | -377.41 | -11.4244459714 | 3303.53 | 3315.26 | 2919.89 | 0 | 0 | IX |
| 26 | -379.83 | -11.4892844719 | 3305.95 | 3396.84 | 2919.89 | 0 | 0 | IX |
| 52 | -263.5 | -8.26117217725 | 3189.62 | 3426.52 | 2919.89 | 0 | 0 | IX |
| 156 | 231.39 | 8.58676008357 | 2694.73 | 3426.52 | 2692.74 | 1038818 | 2821.0324681 | IX |
| 260 | -70.5 | -2.35265065307 | 2996.62 | 3426.52 | 1883.17 | 1719953 | 2801.16571672 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 2923.84 | -33.44 | -1.13 | 2957.17 | 2957.67 | 2919.89 | 0 |
| 1734384540 | 2957.28 | -17.36 | -0.58 | 2974.64 | 2984.28 | 2953.5 | 0 |
| 1734125340 | 2974.64 | 27.57 | 0.94 | 2947.06 | 2981.02 | 2947.06 | 0 |
| 1734039000 | 2947.07 | 0.06 | 0.00 | 2947.01 | 2953.5 | 2938.25 | 0 |
| 1733952540 | 2947.01 | -18.15 | -0.61 | 2965.23 | 2977.18 | 2935.2 | 0 |
| 1733866140 | 2965.16 | -33.81 | -1.13 | 2998.95 | 3007.4899 | 2965 | 0 |
| 1733779740 | 2998.9699 | -18.99 | -0.63 | 3017.96 | 3033.9899 | 2992.34 | 0 |
| 1733520600 | 3017.96 | 52.47 | 1.77 | 2965.4899 | 3030.34 | 2965.4899 | 0 |
| 1733434200 | 2965.4899 | -57.96 | -1.92 | 3023.38 | 3023.48 | 2958.11 | 0 |
| 1733347800 | 3023.45 | -48.67 | -1.58 | 3072.12 | 3076.52 | 3017.36 | 0 |
| 1733261340 | 3072.12 | -31.3 | -1.01 | 3103.42 | 3108.57 | 3069.07 | 0 |
| 1733174940 | 3103.42 | -33.91 | -1.08 | 3137.28 | 3146.68 | 3101.23 | 0 |
| 1732915740 | 3137.33 | -1.22 | -0.04 | 3138.6 | 3147.96 | 3130.62 | 0 |
| 1732829400 | 3138.55 | -32.81 | -1.03 | 3171.35 | 3175.16 | 3138.34 | 0 |
| 1732743000 | 3171.36 | -12.79 | -0.40 | 3184.14 | 3191.13 | 3168.85 | 0 |
| 1732656600 | 3184.15 | 2.74 | 0.09 | 3181.41 | 3191.26 | 3181.41 | 0 |
| 1732570140 | 3181.41 | 5.55 | 0.17 | 3175.9699 | 3182.64 | 3175.9699 | 0 |
| 1732310940 | 3175.86 | 13.94 | 0.44 | 3161.9699 | 3178.06 | 3161.9699 | 0 |
| 1732224600 | 3161.92 | -1.07 | -0.03 | 3162.9899 | 3172.44 | 3159.41 | 0 |
| 1732051800 | 3162.9899 | 5.74 | 0.18 | 3157.27 | 3164.85 | 3157.16 | 0 |
| 1731965340 | 3157.25 | 5.85 | 0.19 | 3151.39 | 3161.8 | 3151.39 | 0 |
| 1731619800 | 3151.4 | 4.82 | 0.15 | 3146.58 | 3154.52 | 3146.14 | 0 |
| 1731533400 | 3146.58 | -8.08 | -0.26 | 3154.7 | 3159.9899 | 3139.89 | 0 |
| 1731446940 | 3154.66 | -13.44 | -0.42 | 3168.1 | 3174.85 | 3154.25 | 0 |
| 1731360540 | 3168.1 | -27.75 | -0.87 | 3195.85 | 3198.44 | 3167.9899 | 0 |
| 1731101400 | 3195.85 | 11.64 | 0.37 | 3184.3 | 3196.25 | 3183.2 | 0 |
| 1731014940 | 3184.21 | 4.31 | 0.14 | 3179.9 | 3189.41 | 3179.7399 | 0 |
| 1730928600 | 3179.9 | -7.71 | -0.24 | 3187.53 | 3188.84 | 3179.56 | 0 |
| 1730842200 | 3187.61 | 0.48 | 0.02 | 3187.19 | 3194.23 | 3183.34 | 0 |
| 1730755800 | 3187.13 | -11.25 | -0.35 | 3198.38 | 3203.35 | 3184.7 | 0 |
| 1730496600 | 3198.38 | -6.46 | -0.20 | 3204.85 | 3209.5 | 3194.56 | 0 |
| 1730410200 | 3204.84 | -2.02 | -0.06 | 3206.86 | 3211.9699 | 3200.05 | 0 |
| 1730323800 | 3206.86 | 9.78 | 0.31 | 3197.1 | 3206.86 | 3197.1 | 0 |
| 1730237340 | 3197.08 | 7.25 | 0.23 | 3189.83 | 3199.83 | 3189.7 | 0 |
| 1730151000 | 3189.83 | 8.18 | 0.26 | 3181.65 | 3195.98 | 3181.59 | 0 |
| 1729891800 | 3181.65 | 12.62 | 0.40 | 3169.03 | 3183.9899 | 3168.98 | 0 |
| 1729805400 | 3169.03 | -10.19 | -0.32 | 3179.2199 | 3182.07 | 3162.9699 | 0 |
| 1729719000 | 3179.2199 | -28.58 | -0.89 | 3207.83 | 3213.21 | 3176.94 | 0 |
| 1729632600 | 3207.8 | -10.11 | -0.31 | 3217.92 | 3221.17 | 3205.45 | 0 |
| 1729546140 | 3217.91 | -18.14 | -0.56 | 3236.07 | 3239.28 | 3217.91 | 0 |
| 1729287000 | 3236.05 | 5.71 | 0.18 | 3230.31 | 3237.03 | 3230.1 | 0 |
| 1729200540 | 3230.34 | -3.31 | -0.10 | 3233.66 | 3237.83 | 3229.69 | 0 |
| 1729114140 | 3233.65 | -0.07 | -0.00 | 3233.7199 | 3241.04 | 3230.78 | 0 |
| 1729027740 | 3233.7199 | 5.33 | 0.17 | 3228.34 | 3237.03 | 3227.9 | 0 |
| 1728941340 | 3228.39 | 11.58 | 0.36 | 3216.82 | 3230.08 | 3216.7399 | 0 |
| 1728682200 | 3216.81 | 6.94 | 0.22 | 3209.85 | 3217.26 | 3207.21 | 0 |
| 1728595740 | 3209.87 | -22.26 | -0.69 | 3232.13 | 3234.93 | 3208.02 | 0 |
| 1728509400 | 3232.13 | -24.86 | -0.76 | 3256.9899 | 3259.6 | 3228.51 | 0 |
| 1728422940 | 3256.9899 | -18.81 | -0.57 | 3275.8 | 3280.13 | 3256.07 | 0 |
| 1728336600 | 3275.8 | -0.5 | -0.02 | 3276.3 | 3280.76 | 3271.73 | 0 |
| 1728077400 | 3276.3 | 4.7 | 0.14 | 3271.6 | 3277.3 | 3271.4699 | 0 |
| 1727991000 | 3271.6 | -7.26 | -0.22 | 3278.88 | 3280.07 | 3268.86 | 0 |
| 1727904540 | 3278.86 | 0.56 | 0.02 | 3278.3 | 3284.93 | 3276.96 | 0 |
| 1727818200 | 3278.3 | -27.67 | -0.84 | 3305.98 | 3309.66 | 3276.81 | 0 |
| 1727731800 | 3305.9699 | -3.16 | -0.10 | 3309.14 | 3315.26 | 3305.08 | 0 |
| 1727472600 | 3309.13 | 14.99 | 0.46 | 3294.21 | 3311.82 | 3294.21 | 0 |
| 1727386140 | 3294.14 | 0.41 | 0.01 | 3293.7199 | 3295.79 | 3290.9899 | 0 |
| 1727299740 | 3293.73 | -9.8 | -0.30 | 3303.53 | 3307.08 | 3291.26 | 0 |
| 1727213400 | 3303.53 | -8.44 | -0.25 | 3311.9699 | 3314.7199 | 3300.46 | 0 |
| 1727127000 | 3311.9699 | -21.6 | -0.65 | 3333.57 | 3333.7399 | 3309.43 | 0 |
| 1726867800 | 3333.57 | -7.05 | -0.21 | 3340.62 | 3345.39 | 3332.42 | 0 |
| 1726781400 | 3340.62 | -9.53 | -0.28 | 3350.15 | 3352.02 | 3339.08 | 0 |
| 1726695000 | 3350.15 | -3.51 | -0.10 | 3353.66 | 3357.45 | 3347.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
