Nu Ibovespa B3 Br Classe De Indice Ibovespa B3 Br Responsabil (NBOV11)
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 | -0.09 | -0.091519219036 | 98.34 | 100 | 96.55 | 684 | 98.47376829 | FU |
| 4 | 3.73 | 3.9462547609 | 94.52 | 100 | 91.1 | 407 | 96.00840027 | FU |
| 12 | 7.49 | 8.25253415602 | 90.76 | 100 | 88.18 | 1715 | 93.92844443 | FU |
| 26 | -1.83 | -1.82853717026 | 100.08 | 101.5 | 80 | 1122 | 95.26581131 | FU |
| 52 | -2.75 | -2.72277227723 | 101 | 101.5 | 80 | 1114 | 95.27089405 | FU |
| 156 | -2.75 | -2.72277227723 | 101 | 101.5 | 80 | 1114 | 95.27089405 | FU |
| 260 | -2.75 | -2.72277227723 | 101 | 101.5 | 80 | 1114 | 95.27089405 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938200 | 98.25 | 0.3 | 0.31 | 96.55 | 99.1 | 96.55 | 418 |
| 1742851740 | 97.95 | -0.71 | -0.72 | 97.05 | 98.78 | 97.05 | 531 |
| 1742592600 | 98.66 | 0.55 | 0.56 | 98.26 | 98.68 | 98 | 1412 |
| 1742506200 | 98.11 | -0.79 | -0.80 | 98.37 | 98.77 | 97.87 | 392 |
| 1742419800 | 98.9 | 1.03 | 1.05 | 97.75 | 100 | 97.75 | 788 |
| 1742333400 | 97.87 | 0.08 | 0.08 | 98.34 | 99.49 | 97.46 | 295 |
| 1742247000 | 97.79 | 1.32 | 1.37 | 97.38 | 98.86 | 96 | 429 |
| 1741987800 | 96.47 | 3.11 | 3.33 | 94.3 | 96.47 | 94.3 | 448 |
| 1741901400 | 93.36 | 0.92 | 1.00 | 93.02 | 93.71 | 92.49 | 231 |
| 1741814940 | 92.44 | 0.44 | 0.48 | 92.13 | 92.44 | 91.91 | 123 |
| 1741728600 | 92 | -0.37 | -0.40 | 92.6 | 92.6 | 91.23 | 286 |
| 1741642140 | 92.37 | -0.9 | -0.96 | 93.51 | 93.51 | 91.1 | 257 |
| 1741382940 | 93.27 | 1.37 | 1.49 | 91.13 | 93.6 | 91.13 | 256 |
| 1741296540 | 91.9 | 0.17 | 0.19 | 92.49 | 92.49 | 91.48 | 140 |
| 1741210140 | 91.73 | -0.22 | -0.24 | 91.59 | 93.15 | 91.44 | 276 |
| 1740778200 | 91.95 | -1.58 | -1.69 | 93.53 | 95.37 | 91.84 | 348 |
| 1740691740 | 93.53 | -0.31 | -0.33 | 94.02 | 94.28 | 93.4 | 351 |
| 1740605400 | 93.84 | -0.32 | -0.34 | 95.11 | 95.11 | 93.29 | 397 |
| 1740519000 | 94.16 | 0.39 | 0.42 | 94.52 | 94.66 | 93.81 | 360 |
| 1740432540 | 93.77 | -0.83 | -0.88 | 95.55 | 95.55 | 93.53 | 682 |
| 1740173400 | 94.6 | -2.37 | -2.44 | 96.6 | 96.6 | 94.32 | 1055 |
| 1740087000 | 96.97 | 0.13 | 0.13 | 97 | 97.26 | 96.6 | 1555 |
| 1740000540 | 96.84 | -0.78 | -0.80 | 96.94 | 97.25 | 96.73 | 349 |
| 1739914140 | 97.62 | 0.43 | 0.44 | 97.73 | 98.24 | 97.26 | 2040 |
| 1739827800 | 97.19 | 4.88 | 5.29 | 96.04 | 98.18 | 96.04 | 2542 |
| 1739568600 | 92.31 | -2.84 | -2.98 | 96.36 | 97.66 | 92.31 | 1319 |
| 1739482140 | 95.15 | 0.37 | 0.39 | 95.04 | 95.31 | 94.67 | 972 |
| 1739395740 | 94.78 | -1.85 | -1.91 | 96.36 | 96.36 | 94.67 | 400 |
| 1739309400 | 96.63 | 0.73 | 0.76 | 96.41 | 98.25 | 96.18 | 493 |
| 1739222940 | 95.9 | 0.83 | 0.87 | 95.23 | 96.3 | 95.18 | 266 |
| 1738963800 | 95.07 | -0.98 | -1.02 | 96.43 | 96.7 | 94.93 | 338 |
| 1738877340 | 96.05 | 0.39 | 0.41 | 96 | 97.5 | 95.76 | 281 |
| 1738790940 | 95.66 | 0.64 | 0.67 | 96.59 | 96.59 | 94.93 | 1183 |
| 1738704600 | 95.02 | -0.45 | -0.47 | 95.47 | 95.84 | 94.92 | 1410 |
| 1738618200 | 95.47 | -0.32 | -0.33 | 95.24 | 96.02 | 95.22 | 887 |
| 1738358940 | 95.79 | -0.76 | -0.79 | 96.95 | 96.97 | 95.79 | 548 |
| 1738272540 | 96.55 | 3.15 | 3.37 | 95.34 | 97.3 | 94.71 | 193 |
| 1738186200 | 93.4 | -0.49 | -0.52 | 94.83 | 94.83 | 93.4 | 47 |
| 1738099740 | 93.89 | -0.37 | -0.39 | 94.29 | 94.41 | 93.33 | 483 |
| 1738013340 | 94.26 | 1.46 | 1.57 | 93.1 | 94.26 | 92.64 | 28294 |
| 1737754200 | 92.8 | 0.11 | 0.12 | 93.62 | 93.62 | 92.65 | 16971 |
| 1737667740 | 92.69 | 0.02 | 0.02 | 93.05 | 93.4 | 91.99 | 21620 |
| 1737581400 | 92.67 | 0.1 | 0.11 | 93.41 | 93.41 | 92.67 | 262 |
| 1737495000 | 92.57 | 0.09 | 0.10 | 92.48 | 92.7 | 92.35 | 365 |
| 1737408600 | 92.48 | 0.27 | 0.29 | 92.15 | 92.72 | 90.46 | 207 |
| 1737149400 | 92.21 | 0.96 | 1.05 | 91.89 | 92.43 | 91.8 | 250 |
| 1737062940 | 91.25 | -0.94 | -1.02 | 92.36 | 92.54 | 90.77 | 475 |
| 1736976540 | 92.19 | 2.6 | 2.90 | 90.74 | 92.19 | 89.96 | 178 |
| 1736890140 | 89.59 | -0.03 | -0.03 | 90.14 | 90.14 | 89.5 | 271 |
| 1736803740 | 89.62 | 0.23 | 0.26 | 89.28 | 89.86 | 88.18 | 246 |
| 1736544540 | 89.39 | -0.65 | -0.72 | 90.16 | 90.63 | 89.3 | 265 |
| 1736458140 | 90.04 | 0.04 | 0.04 | 90.49 | 91.35 | 89.69 | 281 |
| 1736371740 | 90 | -1.02 | -1.12 | 91.18 | 91.18 | 89.58 | 321 |
| 1736285400 | 91.02 | 0.76 | 0.84 | 90.89 | 91.33 | 90.83 | 36 |
| 1736198940 | 90.26 | 0.98 | 1.10 | 90.18 | 90.69 | 90.12 | 48 |
| 1735939740 | 89.28 | -0.94 | -1.04 | 91.15 | 91.15 | 89.28 | 47 |
| 1735853400 | 90.22 | -0.17 | -0.19 | 90.76 | 90.76 | 88.61 | 113 |
| 1735594200 | 90.39 | 0.16 | 0.18 | 90.11 | 90.86 | 90.11 | 117 |
| 1735334940 | 90.23 | -0.25 | -0.28 | 91.34 | 91.34 | 90.11 | 32 |
| 1735248540 | 90.48 | 0.28 | 0.31 | 91.11 | 91.11 | 90.18 | 83 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
