Jivemaua Bossanova Fic de Fundos Incent de Invest em Infra (JMBI11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.87 | 2.27771010962 | 82.1 | 84.79 | 79.12 | 20259 | 81.61746705 | FU |
| 4 | 4.53 | 5.70241691843 | 79.44 | 86.48 | 73.23 | 22835 | 80.1628903 | FU |
| 12 | -1.04 | -1.22338548406 | 85.01 | 88.87 | 69.05 | 26962 | 76.90442756 | FU |
| 26 | -17.03 | -16.8613861386 | 101 | 102.01 | 69.05 | 25363 | 80.34105495 | FU |
| 52 | -17.03 | -16.8613861386 | 101 | 102.01 | 69.05 | 25363 | 80.34105495 | FU |
| 156 | -17.03 | -16.8613861386 | 101 | 102.01 | 69.05 | 25363 | 80.34105495 | FU |
| 260 | -17.03 | -16.8613861386 | 101 | 102.01 | 69.05 | 25363 | 80.34105495 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 83.97 | 2.91 | 3.59 | 82.6 | 84.79 | 81.36 | 17328 |
| 1743024600 | 81.06 | -0.73 | -0.89 | 80.86 | 82.78 | 79.12 | 25168 |
| 1742938200 | 81.79 | 0.28 | 0.34 | 81.63 | 82.48 | 80.82 | 28355 |
| 1742851740 | 81.51 | -0.69 | -0.84 | 82.1 | 83.9 | 81.5 | 9800 |
| 1742592600 | 82.2 | 0.53 | 0.65 | 82.59 | 83.3 | 81.45 | 15465 |
| 1742506200 | 81.67 | -0.33 | -0.40 | 82.1 | 83.35 | 81.37 | 22509 |
| 1742419800 | 82 | -0.8 | -0.97 | 82.61 | 83.04 | 81.3 | 18358 |
| 1742333400 | 82.8 | -1.2 | -1.43 | 86.48 | 86.48 | 80.72 | 20032 |
| 1742247000 | 84 | 1.69 | 2.05 | 81.6 | 85.5 | 78.97 | 38203 |
| 1741987800 | 82.31 | 3.01 | 3.80 | 80.24 | 85 | 79.33 | 12771 |
| 1741901400 | 79.3 | 0.55 | 0.70 | 78.76 | 80.6 | 78 | 14653 |
| 1741814940 | 78.75 | -0.21 | -0.27 | 79.6 | 80.42 | 77.77 | 19033 |
| 1741728600 | 78.96 | -0.09 | -0.11 | 80.18 | 82 | 78.52 | 26042 |
| 1741642140 | 79.05 | 0.63 | 0.80 | 78.6 | 80.73 | 77.52 | 16478 |
| 1741382940 | 78.42 | 1.46 | 1.90 | 76.96 | 80.94 | 76.5 | 16785 |
| 1741296540 | 76.96 | 1.91 | 2.54 | 75.05 | 76.96 | 75.05 | 28797 |
| 1741210140 | 75.05 | -3.65 | -4.64 | 78.7 | 78.7 | 73.23 | 29891 |
| 1740778200 | 78.7 | -1.85 | -2.30 | 77.56 | 80.99 | 75.02 | 38367 |
| 1740691740 | 80.55 | 1.11 | 1.40 | 79.44 | 82 | 77.55 | 30320 |
| 1740605400 | 79.44 | 3.27 | 4.29 | 76.98 | 79.8 | 76.31 | 20649 |
| 1740519000 | 76.17 | -0.47 | -0.61 | 76.76 | 78.48 | 76.06 | 33792 |
| 1740432540 | 76.64 | -0.86 | -1.11 | 77.5 | 77.92 | 76.5 | 23839 |
| 1740173400 | 77.5 | -0.26 | -0.33 | 77.01 | 78.76 | 76.45 | 20871 |
| 1740087000 | 77.76 | -0.63 | -0.80 | 78.39 | 80 | 76.22 | 18744 |
| 1740000540 | 78.39 | -0.2 | -0.25 | 78.47 | 79.24 | 77.51 | 12527 |
| 1739914140 | 78.59 | 2.99 | 3.96 | 75.67 | 79.24 | 75.59 | 17241 |
| 1739827800 | 75.6 | 0.4 | 0.53 | 75.2 | 77.01 | 74.43 | 24226 |
| 1739568600 | 75.2 | 1 | 1.35 | 75.3 | 76.85 | 74.32 | 22665 |
| 1739482140 | 74.2 | -3.68 | -4.73 | 77.88 | 78.77 | 73.85 | 33324 |
| 1739395740 | 77.88 | -0.95 | -1.21 | 78.83 | 78.94 | 75.68 | 22947 |
| 1739309400 | 78.83 | 0.54 | 0.69 | 77.39 | 79.9 | 75.01 | 25145 |
| 1739222940 | 78.29 | 2.21 | 2.90 | 75.1 | 78.84 | 73.73 | 42359 |
| 1738963800 | 76.08 | 0.4 | 0.53 | 75.67 | 76.5 | 74.02 | 19019 |
| 1738877340 | 75.68 | 0.83 | 1.11 | 74.84 | 75.69 | 73.43 | 23142 |
| 1738790940 | 74.85 | 2.47 | 3.41 | 72.52 | 74.95 | 71.96 | 31489 |
| 1738704600 | 72.38 | -0.32 | -0.44 | 72.7 | 74.61 | 71.78 | 37063 |
| 1738618200 | 72.7 | -1.28 | -1.73 | 72.8 | 73.66 | 70.03 | 25101 |
| 1738358940 | 73.98 | 2.63 | 3.69 | 71.35 | 74.23 | 70.54 | 20745 |
| 1738272540 | 71.35 | -1.39 | -1.91 | 71.55 | 72.97 | 69.3 | 41878 |
| 1738186200 | 72.74 | 1.75 | 2.47 | 70.5 | 73.3 | 70.15 | 35744 |
| 1738099740 | 70.99 | 1.49 | 2.14 | 70 | 71.66 | 69.6 | 36607 |
| 1738013340 | 69.5 | -0.82 | -1.17 | 71.32 | 71.94 | 69.05 | 51483 |
| 1737754200 | 70.32 | -3.18 | -4.33 | 73.5 | 74.15 | 70.25 | 31918 |
| 1737667740 | 73.5 | -1.5 | -2.00 | 74.2 | 74.95 | 70.14 | 33478 |
| 1737581400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1737495000 | 75 | 1.94 | 2.66 | 74.44 | 75 | 73.11 | 24869 |
| 1737408600 | 73.06 | 0.17 | 0.23 | 73.27 | 75 | 72.51 | 26071 |
| 1737149400 | 72.89 | -1.59 | -2.13 | 76.5 | 76.8 | 72.55 | 24566 |
| 1737062940 | 74.48 | -1.1 | -1.46 | 74.9 | 76.63 | 74.41 | 24785 |
| 1736976540 | 75.58 | 0.76 | 1.02 | 74.12 | 76.99 | 73.98 | 34801 |
| 1736890140 | 74.82 | -1.5 | -1.97 | 76.32 | 77.89 | 73.98 | 36738 |
| 1736803740 | 76.32 | -4.3 | -5.33 | 79.01 | 80.62 | 75.97 | 24713 |
| 1736544540 | 80.62 | 0.62 | 0.78 | 79.77 | 81.85 | 79 | 12480 |
| 1736458140 | 80 | -3 | -3.61 | 80.6 | 82.87 | 78.1 | 36098 |
| 1736371740 | 83 | 4.38 | 5.57 | 78.5 | 84.39 | 74.22 | 50432 |
| 1736285400 | 78.62 | 0.27 | 0.34 | 78.36 | 79.95 | 73.52 | 66699 |
| 1736198940 | 78.35 | -1.64 | -2.05 | 79.99 | 83.88 | 78.01 | 9653 |
| 1735939740 | 79.99 | -2.01 | -2.45 | 82 | 86.98 | 79.01 | 27102 |
| 1735853400 | 82 | -8 | -8.89 | 85.01 | 88.87 | 81.62 | 20793 |
| 1735594200 | 90 | 4.75 | 5.57 | 81.34 | 90 | 81.34 | 9199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
