It Now IMAT Fundo De Indice (MATB11)
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 | -0.35 | -0.700140028006 | 49.99 | 50.88 | 48.73 | 4124 | 50.1913345 | FU |
| 4 | -5.07 | -9.26704441601 | 54.71 | 54.73 | 46.96 | 7131 | 50.74718943 | FU |
| 12 | -3.87 | -7.23229302934 | 53.51 | 55.95 | 46.96 | 8222 | 52.66070387 | FU |
| 26 | -5.16 | -9.41605839416 | 54.8 | 60.29 | 46.96 | 6877 | 54.14743503 | FU |
| 52 | -8.37 | -14.4285468023 | 58.01 | 60.29 | 46.96 | 5703 | 54.40493423 | FU |
| 156 | -11.36 | -18.6229508197 | 61 | 62.2 | 46 | 17093 | 55.19073696 | FU |
| 260 | 22.75 | 84.6039419859 | 26.89 | 75.49 | 25.28 | 18630 | 57.60369129 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 49.64 | 0.3 | 0.61 | 49.7 | 49.72 | 49.64 | 2110 |
| 1744839000 | 49.34 | -0.43 | -0.86 | 50.39 | 50.39 | 49.34 | 513 |
| 1744752600 | 49.77 | -1.11 | -2.18 | 50.88 | 50.88 | 49.74 | 4615 |
| 1744666200 | 50.88 | 1.18 | 2.37 | 50.12 | 50.88 | 50.12 | 8474 |
| 1744407000 | 49.7 | 0.49 | 1.00 | 49.25 | 49.88 | 49.18 | 7009 |
| 1744320600 | 49.21 | -0.79 | -1.58 | 49.99 | 49.99 | 48.73 | 11 |
| 1744234200 | 50 | 3.04 | 6.47 | 47.46 | 50 | 47.37 | 14837 |
| 1744147800 | 46.96 | -1.64 | -3.37 | 48.79 | 49.51 | 46.96 | 6215 |
| 1744061400 | 48.6 | -0.81 | -1.64 | 48.97 | 49.8 | 47.96 | 16885 |
| 1743802200 | 49.41 | -1.66 | -3.25 | 50.99 | 50.99 | 48.99 | 11629 |
| 1743715800 | 51.07 | -1.47 | -2.80 | 51.9 | 51.9 | 51.07 | 43625 |
| 1743629400 | 52.54 | -0.53 | -1.00 | 53.07 | 53.07 | 52.29 | 3131 |
| 1743542940 | 53.07 | 0.34 | 0.64 | 52.19 | 53.51 | 52.19 | 3784 |
| 1743456600 | 52.73 | -0.8 | -1.49 | 52.65 | 52.75 | 52.65 | 503 |
| 1743197400 | 53.53 | -0.85 | -1.56 | 54.1 | 54.1 | 53.42 | 3403 |
| 1743111000 | 54.38 | 0.08 | 0.15 | 54.25 | 54.38 | 54.25 | 655 |
| 1743024600 | 54.3 | 0.46 | 0.85 | 54 | 54.3 | 53.83 | 2441 |
| 1742938200 | 53.84 | -0.31 | -0.57 | 54.24 | 54.24 | 53.84 | 5901 |
| 1742851740 | 54.15 | -0.02 | -0.04 | 54.38 | 54.52 | 54.15 | 81 |
| 1742592600 | 54.17 | 0.19 | 0.35 | 54.18 | 54.45 | 54.17 | 2861 |
| 1742506200 | 53.98 | -0.67 | -1.23 | 54.71 | 54.73 | 53.73 | 6053 |
| 1742419800 | 54.65 | 0.2 | 0.37 | 54.43 | 55.11 | 54.13 | 23088 |
| 1742333400 | 54.45 | 0.37 | 0.68 | 54.15 | 54.94 | 53.84 | 38571 |
| 1742247000 | 54.08 | 0.5 | 0.93 | 52.78 | 54.3 | 52.78 | 35504 |
| 1741987800 | 53.58 | 1.43 | 2.74 | 52.2 | 53.67 | 52.2 | 16246 |
| 1741901400 | 52.15 | 0.97 | 1.90 | 51.8 | 52.55 | 51.8 | 78436 |
| 1741814940 | 51.18 | -0.24 | -0.47 | 51.92 | 51.92 | 51 | 3748 |
| 1741728600 | 51.42 | -0.55 | -1.06 | 52.15 | 52.24 | 51.35 | 8368 |
| 1741642140 | 51.97 | -0.84 | -1.59 | 51.9 | 51.97 | 51.82 | 2130 |
| 1741382940 | 52.81 | 0.36 | 0.69 | 51.6 | 52.81 | 51.53 | 1857 |
| 1741296540 | 52.45 | 0.62 | 1.20 | 51.65 | 52.45 | 51.53 | 739 |
| 1741210140 | 51.83 | 0.02 | 0.04 | 52 | 52 | 51.55 | 4366 |
| 1740778200 | 51.81 | -1.29 | -2.43 | 52.01 | 52.51 | 51.81 | 818 |
| 1740691740 | 53.1 | 0.28 | 0.53 | 52.49 | 53.11 | 52.49 | 4312 |
| 1740605400 | 52.82 | -0.01 | -0.02 | 52.92 | 52.92 | 52.71 | 113 |
| 1740519000 | 52.83 | 0.02 | 0.04 | 52.51 | 52.94 | 52.51 | 549 |
| 1740432540 | 52.81 | -0.27 | -0.51 | 53.39 | 53.48 | 52.81 | 184 |
| 1740173400 | 53.08 | -0.38 | -0.71 | 53.23 | 53.69 | 53.08 | 684 |
| 1740087000 | 53.46 | -0.2 | -0.37 | 54.15 | 54.36 | 53.45 | 4084 |
| 1740000540 | 53.66 | -0.14 | -0.26 | 54.34 | 54.34 | 53.6 | 64 |
| 1739914140 | 53.8 | -0.06 | -0.11 | 54.03 | 54.03 | 53.77 | 3999 |
| 1739827800 | 53.86 | -0.13 | -0.24 | 55 | 55 | 53.86 | 270 |
| 1739568600 | 53.99 | 0.64 | 1.20 | 53.74 | 53.99 | 53.69 | 8127 |
| 1739482140 | 53.35 | 0.31 | 0.58 | 53.06 | 53.35 | 53.06 | 2106 |
| 1739395740 | 53.04 | -0.72 | -1.34 | 53.1 | 53.18 | 52.66 | 11491 |
| 1739309400 | 53.76 | -0.23 | -0.43 | 53.99 | 54.32 | 53.2 | 33363 |
| 1739222940 | 53.99 | 0.94 | 1.77 | 53.39 | 53.99 | 53.39 | 5257 |
| 1738963800 | 53.05 | -0.93 | -1.72 | 53.9 | 53.96 | 53.05 | 2867 |
| 1738877340 | 53.98 | 0.91 | 1.71 | 53.07 | 53.99 | 53.07 | 1361 |
| 1738790940 | 53.07 | -0.41 | -0.77 | 53.28 | 53.33 | 53.02 | 1687 |
| 1738704600 | 53.48 | -0.85 | -1.56 | 54.16 | 54.18 | 53.48 | 1477 |
| 1738618200 | 54.33 | -0.17 | -0.31 | 54.75 | 54.78 | 54.23 | 3581 |
| 1738358940 | 54.5 | -0.79 | -1.43 | 55.24 | 55.29 | 54.32 | 3836 |
| 1738272540 | 55.29 | 1.27 | 2.35 | 54.89 | 55.95 | 54.45 | 18345 |
| 1738186200 | 54.02 | -0.23 | -0.42 | 54.04 | 54.04 | 53.9 | 1045 |
| 1738099740 | 54.25 | -0.35 | -0.64 | 55.15 | 55.15 | 54.11 | 25 |
| 1738013340 | 54.6 | 0.77 | 1.43 | 54.06 | 54.73 | 54.01 | 5069 |
| 1737754200 | 53.83 | 0.39 | 0.73 | 53.54 | 53.89 | 53.54 | 2804 |
| 1737667740 | 53.44 | -0.07 | -0.13 | 53.51 | 53.51 | 53.37 | 3664 |
| 1737581400 | 53.51 | -0.79 | -1.45 | 53.55 | 54.07 | 53.51 | 732 |
| 1737495000 | 54.3 | 0.52 | 0.97 | 53.66 | 54.3 | 53.58 | 2893 |
| 1737408600 | 53.78 | 0.38 | 0.71 | 53.06 | 53.79 | 53.06 | 4212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
