Financial Index (IFNC)
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 | -56.66 | -0.436387610166 | 12983.87 | 13094.12 | 12689.95 | 0 | 0 | IX |
| 4 | -233.43 | -1.77369793566 | 13160.64 | 13602.45 | 12689.95 | 0 | 0 | IX |
| 12 | 304.06 | 2.4087490048 | 12623.15 | 13602.45 | 11625.07 | 0 | 0 | IX |
| 26 | -1519.47 | -10.5177798636 | 14446.68 | 14446.75 | 11625.07 | 0 | 0 | IX |
| 52 | -151.68 | -1.1597314451 | 13078.89 | 14531.56 | 11625.07 | 0 | 0 | IX |
| 156 | 2536.94 | 24.4164973576 | 10390.27 | 14531.56 | 8849.77 | 35573550 | 10485.9234509 | IX |
| 260 | 1717.27 | 15.3191720919 | 11209.94 | 14531.56 | 6817.25 | 108240635 | 10511.617404 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 12927.21 | 19.94 | 0.15 | 12907.46 | 13002.17 | 12821.17 | 0 |
| 1741210140 | 12907.27 | 204.57 | 1.61 | 12702.71 | 12949.74 | 12700.3 | 0 |
| 1740778200 | 12702.7 | -282.24 | -2.17 | 12984.94 | 12993.38 | 12689.95 | 0 |
| 1740691740 | 12984.94 | 1.07 | 0.01 | 12983.87 | 13094.12 | 12983.65 | 0 |
| 1740605400 | 12983.87 | -131.9 | -1.01 | 13115.77 | 13212.25 | 12969.29 | 0 |
| 1740519000 | 13115.77 | 82.53 | 0.63 | 13033.14 | 13171.42 | 13031.54 | 0 |
| 1740432540 | 13033.24 | -168.89 | -1.28 | 13201.65 | 13238.93 | 12991.06 | 0 |
| 1740173400 | 13202.13 | -53.65 | -0.40 | 13255.85 | 13259.28 | 13123.05 | 0 |
| 1740087000 | 13255.78 | -86.43 | -0.65 | 13342.39 | 13352.69 | 13204.47 | 0 |
| 1740000540 | 13342.21 | -191.45 | -1.41 | 13533.92 | 13533.92 | 13304.49 | 0 |
| 1739914140 | 13533.66 | 53.27 | 0.40 | 13480.39 | 13602.45 | 13412.01 | 0 |
| 1739827800 | 13480.39 | 48.21 | 0.36 | 13432.2 | 13599.68 | 13432.2 | 0 |
| 1739568600 | 13432.18 | 424.83 | 3.27 | 13007.56 | 13474.39 | 13007.56 | 0 |
| 1739482140 | 13007.35 | 43.94 | 0.34 | 12963.41 | 13031.15 | 12901.97 | 0 |
| 1739395740 | 12963.41 | -295.89 | -2.23 | 13259.28 | 13259.28 | 12869.25 | 0 |
| 1739309400 | 13259.3 | 135.86 | 1.04 | 13123.51 | 13319.96 | 13122.65 | 0 |
| 1739222940 | 13123.44 | 55.49 | 0.42 | 13067.88 | 13281.43 | 13057.68 | 0 |
| 1738963800 | 13067.95 | -226.45 | -1.70 | 13294.43 | 13318.26 | 13036.09 | 0 |
| 1738877340 | 13294.4 | 133.81 | 1.02 | 13160.64 | 13341.29 | 13022 | 0 |
| 1738790940 | 13160.59 | 123.25 | 0.95 | 13037.6 | 13205.55 | 12968.32 | 0 |
| 1738704600 | 13037.34 | -25.73 | -0.20 | 13063.09 | 13128.57 | 12933.14 | 0 |
| 1738618200 | 13063.07 | -47.95 | -0.37 | 13110.54 | 13170.6 | 12997.04 | 0 |
| 1738358940 | 13111.02 | 15.55 | 0.12 | 13095.47 | 13246.13 | 13078.09 | 0 |
| 1738272540 | 13095.47 | 364.07 | 2.86 | 12731.62 | 13122.77 | 12729.35 | 0 |
| 1738186200 | 12731.4 | -56.14 | -0.44 | 12788.29 | 12862.94 | 12707.5 | 0 |
| 1738099740 | 12787.54 | -7.6 | -0.06 | 12795.47 | 12838.73 | 12693.86 | 0 |
| 1738013340 | 12795.14 | 316.4 | 2.54 | 12478.74 | 12795.14 | 12455.04 | 0 |
| 1737754200 | 12478.74 | -23.2 | -0.19 | 12502.12 | 12502.12 | 12418.7 | 0 |
| 1737667740 | 12501.94 | 0.73 | 0.01 | 12501.28 | 12661.19 | 12461.67 | 0 |
| 1737581400 | 12501.21 | 46.93 | 0.38 | 12454.22 | 12532.36 | 12410.17 | 0 |
| 1737495000 | 12454.28 | 54.82 | 0.44 | 12399.34 | 12495.76 | 12379.73 | 0 |
| 1737408600 | 12399.46 | 45.59 | 0.37 | 12354.01 | 12463.99 | 12270.03 | 0 |
| 1737149400 | 12353.87 | 9.95 | 0.08 | 12356.71 | 12426.36 | 12273.71 | 0 |
| 1737062940 | 12343.92 | -74.68 | -0.60 | 12418.6 | 12431.02 | 12276.13 | 0 |
| 1736976540 | 12418.6 | 480.03 | 4.02 | 11939.41 | 12463.93 | 11939.41 | 0 |
| 1736890140 | 11938.57 | 127.71 | 1.08 | 11810.86 | 11971.32 | 11732.87 | 0 |
| 1736803740 | 11810.86 | 54.04 | 0.46 | 11756.88 | 11906.93 | 11754.4 | 0 |
| 1736544540 | 11756.82 | -178.87 | -1.50 | 11935.97 | 11942.43 | 11751.38 | 0 |
| 1736458140 | 11935.69 | 17.24 | 0.14 | 11918.45 | 11948.21 | 11855.59 | 0 |
| 1736371740 | 11918.45 | -108.87 | -0.91 | 12027.58 | 12029.44 | 11870.75 | 0 |
| 1736285400 | 12027.32 | 109.86 | 0.92 | 11917.46 | 12126.98 | 11917.46 | 0 |
| 1736198940 | 11917.46 | 292.38 | 2.52 | 11625.58 | 11946.76 | 11625.07 | 0 |
| 1735939740 | 11625.08 | -179.8 | -1.52 | 11805 | 11845.2 | 11625.08 | 0 |
| 1735853400 | 11804.88 | -24.69 | -0.21 | 11830.29 | 11869.03 | 11685.11 | 0 |
| 1735594200 | 11829.57 | -29.6 | -0.25 | 11859.23 | 11923.15 | 11829.57 | 0 |
| 1735334940 | 11859.17 | -60.45 | -0.51 | 11919.62 | 11989.64 | 11848.16 | 0 |
| 1735248540 | 11919.62 | 76.14 | 0.64 | 11843.61 | 11981.67 | 11837 | 0 |
| 1734989340 | 11843.48 | -152.56 | -1.27 | 11995.19 | 11995.21 | 11818 | 0 |
| 1734730200 | 11996.04 | 149.1 | 1.26 | 11846.94 | 12044.51 | 11836.83 | 0 |
| 1734643800 | 11846.94 | 110.36 | 0.94 | 11737.5 | 11925.93 | 11717.98 | 0 |
| 1734557400 | 11736.58 | -380.64 | -3.14 | 12117.33 | 12117.33 | 11697.41 | 0 |
| 1734470940 | 12117.22 | 106.47 | 0.89 | 12010.75 | 12181.13 | 11982.39 | 0 |
| 1734384540 | 12010.75 | -199.62 | -1.63 | 12210.4 | 12262.69 | 12010.75 | 0 |
| 1734125340 | 12210.37 | -144.56 | -1.17 | 12354.93 | 12400.41 | 12210.37 | 0 |
| 1734039000 | 12354.93 | -268.6 | -2.13 | 12623.15 | 12623.35 | 12305.42 | 0 |
| 1733952540 | 12623.53 | 229.08 | 1.85 | 12394.45 | 12746.66 | 12300.19 | 0 |
| 1733866140 | 12394.45 | 158.16 | 1.29 | 12236.32 | 12415.97 | 12236.32 | 0 |
| 1733779740 | 12236.29 | 3.9 | 0.03 | 12232.16 | 12360.33 | 12194.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
