Fii Kivo Ci (KIVO11)
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 | 1.94 | 2.90593169563 | 66.76 | 69.9 | 66.76 | 6026 | 68.80293249 | FU |
| 4 | 5.97 | 9.51697752272 | 62.73 | 69.9 | 60.02 | 6469 | 65.24408064 | FU |
| 12 | 9.07 | 15.2104645313 | 59.63 | 69.9 | 55 | 9722 | 60.15616376 | FU |
| 26 | -9.91 | -12.6065386083 | 78.61 | 79.23 | 54 | 11274 | 63.748908 | FU |
| 52 | -22.69 | -24.8276616698 | 91.39 | 94 | 54 | 8201 | 70.52653233 | FU |
| 156 | -31.28 | -31.2862572515 | 99.98 | 103.95 | 54 | 4430 | 77.50334144 | FU |
| 260 | -31.4 | -31.3686313686 | 100.1 | 103.95 | 54 | 4395 | 77.54594423 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 68.7 | 0.89 | 1.31 | 68.44 | 68.73 | 67.83 | 1558 |
| 1743111000 | 67.81 | -1.06 | -1.54 | 69.11 | 69.11 | 66.8 | 6113 |
| 1743024600 | 68.87 | -0.71 | -1.02 | 69.7 | 69.7 | 68.01 | 5292 |
| 1742938200 | 69.58 | -0.32 | -0.46 | 68.36 | 69.71 | 67.91 | 5931 |
| 1742851740 | 69.9 | 2.85 | 4.25 | 67.7 | 69.9 | 67.33 | 8256 |
| 1742592600 | 67.05 | 0.29 | 0.43 | 66.76 | 67.9 | 66.76 | 4536 |
| 1742506200 | 66.76 | 0.65 | 0.98 | 66.11 | 67 | 65 | 6228 |
| 1742419800 | 66.11 | -0.83 | -1.24 | 66.95 | 67.39 | 65.81 | 4086 |
| 1742333400 | 66.94 | -1.01 | -1.49 | 67.95 | 68 | 66.7 | 2919 |
| 1742247000 | 67.95 | 2.6 | 3.98 | 65.349999 | 67.97 | 64.59 | 6946 |
| 1741987800 | 65.349999 | 0.47 | 0.72 | 63.66 | 65.45 | 63.66 | 9441 |
| 1741901400 | 64.879999 | 0.97 | 1.52 | 63.91 | 64.879999 | 63.05 | 8062 |
| 1741814940 | 63.91 | 0.66 | 1.04 | 63.49 | 63.91 | 63.05 | 3767 |
| 1741728600 | 63.25 | -0.82 | -1.28 | 64.68 | 64.849999 | 62.8 | 10341 |
| 1741642140 | 64.069999 | -0.33 | -0.51 | 64 | 64.849999 | 63.76 | 3057 |
| 1741382940 | 64.4 | 1.62 | 2.58 | 62.78 | 64.4 | 62.51 | 3022 |
| 1741296540 | 62.78 | 1.61 | 2.63 | 61.18 | 62.8 | 61.18 | 5449 |
| 1741210140 | 61.17 | 0.17 | 0.28 | 60.1 | 61.18 | 60.1 | 4900 |
| 1740778200 | 61 | -1.22 | -1.96 | 62.73 | 62.73 | 60.02 | 18104 |
| 1740691740 | 62.22 | -0.44 | -0.70 | 62.35 | 63.39 | 61.51 | 4404 |
| 1740605400 | 62.66 | -0.08 | -0.13 | 62.71 | 63.49 | 61.08 | 14388 |
| 1740519000 | 62.74 | 0.28 | 0.45 | 63.09 | 63.99 | 61.06 | 8885 |
| 1740432540 | 62.46 | 4.17 | 7.15 | 58.5 | 62.49 | 58.5 | 15768 |
| 1740173400 | 58.29 | 0.69 | 1.20 | 57.62 | 58.59 | 57.6 | 7419 |
| 1740087000 | 57.6 | 0.5 | 0.88 | 57.31 | 58.58 | 57.1 | 11353 |
| 1740000540 | 57.1 | -0.07 | -0.12 | 56.53 | 57.57 | 56.53 | 12330 |
| 1739914140 | 57.17 | 0.29 | 0.51 | 56.6 | 57.59 | 56.6 | 12078 |
| 1739827800 | 56.88 | 1.09 | 1.95 | 55.35 | 57.29 | 55.35 | 12147 |
| 1739568600 | 55.79 | 0.36 | 0.65 | 55.98 | 55.98 | 55.03 | 11084 |
| 1739482140 | 55.43 | -0.14 | -0.25 | 55.57 | 56 | 55 | 8363 |
| 1739395740 | 55.57 | 0.13 | 0.23 | 55.44 | 55.75 | 55.09 | 6502 |
| 1739309400 | 55.44 | -0.95 | -1.68 | 56.3 | 56.38 | 55.28 | 11596 |
| 1739222940 | 56.39 | -0.31 | -0.55 | 56 | 56.6 | 55.53 | 11174 |
| 1738963800 | 56.7 | -0.29 | -0.51 | 56.98 | 56.99 | 55.8 | 18042 |
| 1738877340 | 56.99 | -0.34 | -0.59 | 56.84 | 57.33 | 56.51 | 14430 |
| 1738790940 | 57.33 | -0.25 | -0.43 | 58.45 | 58.45 | 56.6 | 9764 |
| 1738704600 | 57.58 | -0.17 | -0.29 | 57.75 | 58.8 | 56.21 | 10200 |
| 1738618200 | 57.75 | -0.85 | -1.45 | 57.7 | 58.23 | 57.21 | 5266 |
| 1738358940 | 58.6 | -0.96 | -1.61 | 59.92 | 59.92 | 58.04 | 29945 |
| 1738272540 | 59.56 | 1.38 | 2.37 | 58.72 | 59.97 | 57.79 | 19313 |
| 1738186200 | 58.18 | 0.27 | 0.47 | 57.59 | 58.8 | 57.32 | 11045 |
| 1738099740 | 57.91 | 0.18 | 0.31 | 58 | 58.3 | 57.11 | 6611 |
| 1738013340 | 57.73 | -0.15 | -0.26 | 57.9 | 58.69 | 57.33 | 9182 |
| 1737754200 | 57.88 | -0.62 | -1.06 | 58.99 | 58.99 | 57.33 | 15955 |
| 1737667740 | 58.5 | -0.59 | -1.00 | 58.41 | 59.18 | 58.05 | 14378 |
| 1737581400 | 59.09 | 0 | 0.00 | 59.09 | 59.09 | 59.09 | 0 |
| 1737495000 | 59.09 | -1.14 | -1.89 | 60.23 | 60.59 | 58.43 | 15929 |
| 1737408600 | 60.23 | -0.36 | -0.59 | 61.17 | 61.35 | 59.85 | 4713 |
| 1737149400 | 60.59 | 0.17 | 0.28 | 60.49 | 60.6 | 59.68 | 1918 |
| 1737062940 | 60.42 | 1.13 | 1.91 | 59.25 | 60.89 | 59.25 | 5812 |
| 1736976540 | 59.29 | 0.25 | 0.42 | 59.57 | 59.95 | 58.56 | 15013 |
| 1736890140 | 59.04 | -2.03 | -3.32 | 61.85 | 61.85 | 58.26 | 17912 |
| 1736803740 | 61.07 | 0.42 | 0.69 | 61.26 | 61.96 | 60.49 | 8240 |
| 1736544540 | 60.65 | -0.53 | -0.87 | 60.1 | 61.99 | 60.1 | 9702 |
| 1736458140 | 61.18 | -0.32 | -0.52 | 61.6 | 62.07 | 60.25 | 11894 |
| 1736371740 | 61.5 | 0.18 | 0.29 | 61.12 | 62.34 | 60.05 | 5514 |
| 1736285400 | 61.32 | -0.68 | -1.10 | 62.62 | 63.5 | 61.01 | 10269 |
| 1736198940 | 62 | 1.02 | 1.67 | 61 | 63.97 | 60 | 13188 |
| 1735939740 | 60.98 | 2.3 | 3.92 | 59.63 | 61.34 | 59 | 5953 |
| 1735853400 | 58.68 | -1.21 | -2.02 | 58.98 | 61.72 | 57.84 | 16821 |
| 1735594200 | 59.89 | 1.13 | 1.92 | 59.73 | 60.9 | 58.45 | 8966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
