Inter Teva Indice De Tijolo Fundo De Investimento (ITIT11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.82 | -3.83882384971 | 73.46 | 73.5 | 70.01 | 2127 | 71.34264623 | FU |
| 4 | -3.95 | -5.29561603432 | 74.59 | 75.69 | 70.01 | 1906 | 73.56785283 | FU |
| 12 | -3.76 | -5.05376344086 | 74.4 | 79.61 | 70.01 | 1576 | 74.73037137 | FU |
| 26 | -9.36 | -11.7 | 80 | 81.49 | 70.01 | 1830 | 76.1988778 | FU |
| 52 | -4.6 | -6.11376927166 | 75.24 | 83.02 | 70.01 | 2681 | 77.21081916 | FU |
| 156 | -1.36 | -1.88888888889 | 72 | 84 | 68 | 1816 | 76.17723257 | FU |
| 260 | -1.36 | -1.88888888889 | 72 | 84 | 68 | 1816 | 76.17723257 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 70.64 | -0.61 | -0.86 | 70.65 | 70.65 | 70.01 | 977 |
| 1730410200 | 71.25 | 0.25 | 0.35 | 71 | 71.25 | 70.77 | 587 |
| 1730323800 | 71 | -1 | -1.39 | 71.75 | 72.48 | 70.81 | 4590 |
| 1730237340 | 72 | 0.73 | 1.02 | 71.26 | 72.02 | 71.26 | 842 |
| 1730151000 | 71.27 | -0.73 | -1.01 | 72 | 72.5 | 71.25 | 2685 |
| 1729891800 | 72 | -1.46 | -1.99 | 73.46 | 73.5 | 71.99 | 1930 |
| 1729805400 | 73.46 | -0.54 | -0.73 | 73.75 | 74.24 | 73.45 | 412 |
| 1729719000 | 74 | 0 | 0.00 | 73.5 | 74.47 | 73.5 | 2208 |
| 1729632600 | 74 | -0.2 | -0.27 | 75 | 75 | 73.2 | 2927 |
| 1729546140 | 74.2 | -0.5 | -0.67 | 74.7 | 74.7 | 74.2 | 673 |
| 1729287000 | 74.7 | -0.8 | -1.06 | 75.1 | 75.1 | 74.51 | 930 |
| 1729200540 | 75.5 | 0.53 | 0.71 | 75.63 | 75.63 | 73.24 | 6348 |
| 1729114140 | 74.97 | 0.21 | 0.28 | 75.63 | 75.63 | 73.53 | 1557 |
| 1729027740 | 74.76 | -0.21 | -0.28 | 74.98 | 75.28 | 74.72 | 372 |
| 1728941340 | 74.97 | 0.9 | 1.22 | 74.07 | 75.63 | 74.06 | 1350 |
| 1728682200 | 74.07 | 0.58 | 0.79 | 73.1 | 74.32 | 73.1 | 1248 |
| 1728595740 | 73.49 | -0.31 | -0.42 | 73.8 | 74.47 | 73 | 3272 |
| 1728509400 | 73.8 | -0.59 | -0.79 | 74.06 | 74.15 | 73.5 | 695 |
| 1728422940 | 74.39 | 0.39 | 0.53 | 75.69 | 75.69 | 74.06 | 516 |
| 1728336600 | 74 | -0.03 | -0.04 | 74.03 | 74.03 | 73 | 1100 |
| 1728077400 | 74.03 | -0.77 | -1.03 | 74.59 | 75.45 | 72.51 | 3878 |
| 1727991000 | 74.8 | -0.21 | -0.28 | 75 | 75.26 | 74.8 | 777 |
| 1727904540 | 75.01 | -0.01 | -0.01 | 75.5 | 75.51 | 75 | 1195 |
| 1727818200 | 75.02 | -0.48 | -0.64 | 74.14 | 75.5 | 74.14 | 736 |
| 1727731800 | 75.5 | 0 | 0.00 | 75.45 | 75.81 | 75.1 | 1824 |
| 1727472600 | 75.5 | -0.03 | -0.04 | 75.98 | 75.98 | 75.27 | 316 |
| 1727386140 | 75.53 | -0.27 | -0.36 | 76.04 | 76.04 | 75.52 | 440 |
| 1727299740 | 75.8 | -0.13 | -0.17 | 75.74 | 76.2 | 75.74 | 500 |
| 1727213400 | 75.93 | 0.78 | 1.04 | 75.38 | 76.3 | 75.14 | 1371 |
| 1727127000 | 75.15 | 0.15 | 0.20 | 75.1 | 75.45 | 75.1 | 364 |
| 1726867800 | 75 | -0.67 | -0.89 | 75 | 75 | 72.8 | 1626 |
| 1726781400 | 75.67 | 0.56 | 0.75 | 74.2 | 75.67 | 74.2 | 1252 |
| 1726695000 | 75.11 | 1.1 | 1.49 | 75.14 | 75.15 | 74.11 | 698 |
| 1726608600 | 74.01 | -1.54 | -2.04 | 75.72 | 76.43 | 74 | 2900 |
| 1726522200 | 75.55 | -1.05 | -1.37 | 76.6 | 76.92 | 74.25 | 1557 |
| 1726263000 | 76.6 | -0.3 | -0.39 | 76.9 | 76.9 | 76.02 | 612 |
| 1726176540 | 76.9 | 1.1 | 1.45 | 76.53 | 76.9 | 75.8 | 1589 |
| 1726090140 | 75.8 | -0.5 | -0.66 | 76.3 | 76.91 | 75.8 | 476 |
| 1726003740 | 76.3 | -0.02 | -0.03 | 76.31 | 76.92 | 76.3 | 844 |
| 1725917400 | 76.32 | -0.26 | -0.34 | 76.58 | 76.92 | 76.31 | 816 |
| 1725658200 | 76.58 | 1.16 | 1.54 | 76.79 | 76.79 | 75.7 | 274 |
| 1725571800 | 75.42 | -0.07 | -0.09 | 75.49 | 76.8 | 75 | 2127 |
| 1725485400 | 75.49 | -0.93 | -1.22 | 76.3 | 76.33 | 75.24 | 315 |
| 1725399000 | 76.42 | -0.33 | -0.43 | 76.54 | 77.9 | 75.55 | 1311 |
| 1725312600 | 76.75 | -0.08 | -0.10 | 76.83 | 77.9 | 76.4 | 1362 |
| 1725053400 | 76.83 | 0.37 | 0.48 | 76.08 | 77.99 | 76.08 | 2256 |
| 1724967000 | 76.46 | 0.35 | 0.46 | 76.01 | 79.61 | 75.81 | 3137 |
| 1724880600 | 76.11 | -0.11 | -0.14 | 76.22 | 76.88 | 76.11 | 198 |
| 1724794140 | 76.22 | -0.37 | -0.48 | 75.8 | 77.5 | 75.8 | 640 |
| 1724707740 | 76.59 | 0.88 | 1.16 | 75.07 | 76.59 | 75.07 | 1535 |
| 1724448600 | 75.71 | 0.22 | 0.29 | 75.87 | 75.88 | 75.4 | 1973 |
| 1724362140 | 75.49 | 0.44 | 0.59 | 75.05 | 75.5 | 75.05 | 1184 |
| 1724275740 | 75.05 | -0.07 | -0.09 | 75.37 | 75.37 | 74.96 | 2267 |
| 1724189340 | 75.12 | 0.27 | 0.36 | 74.85 | 75.42 | 74.85 | 675 |
| 1724102940 | 74.85 | -0.2 | -0.27 | 75.41 | 75.41 | 74.6 | 3510 |
| 1723843800 | 75.05 | 0.06 | 0.08 | 74.99 | 75.42 | 74.7 | 932 |
| 1723757340 | 74.99 | -0.01 | -0.01 | 74.9 | 76.06 | 74.68 | 4502 |
| 1723671000 | 75 | -0.41 | -0.54 | 75.41 | 75.94 | 74.52 | 4199 |
| 1723584600 | 75.41 | 0.31 | 0.41 | 75.1 | 75.47 | 75.1 | 1146 |
| 1723498200 | 75.1 | -0.32 | -0.42 | 75.11 | 75.97 | 75.1 | 1642 |
| 1723239000 | 75.42 | 0.44 | 0.59 | 74.4 | 75.42 | 74.4 | 1372 |
| 1723152600 | 74.98 | 0.48 | 0.64 | 74.4 | 75 | 74.39 | 530 |
| 1723066200 | 74.5 | 0.05 | 0.07 | 74.44 | 75 | 74.35 | 1336 |
| 1722979740 | 74.45 | -0.01 | -0.01 | 74.5 | 74.96 | 74.03 | 2156 |
| 1722893400 | 74.46 | -0.53 | -0.71 | 74.5 | 74.5 | 74.45 | 1664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
