It Now PIBB IBRX 50 Fundo De Indice (PIBB11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.92 | 2.70702821345 | 218.69 | 226.73 | 218.25 | 2900 | 223.12351103 | FU |
| 4 | 9.98 | 4.64986255416 | 214.63 | 226.73 | 211.11 | 4206 | 217.3390977 | FU |
| 12 | -2.39 | -1.05286343612 | 227 | 232.57 | 211.11 | 63500 | 218.82172125 | FU |
| 26 | 1.61 | 0.72197309417 | 223 | 242.49 | 211.11 | 32022 | 220.75800829 | FU |
| 52 | 2.69 | 1.21214852199 | 221.92 | 242.49 | 208.33 | 21845 | 220.42307076 | FU |
| 156 | 29.32 | 15.0135695632 | 195.29 | 242.49 | 164.64 | 28023 | 201.50350471 | FU |
| 260 | 31.61 | 16.378238342 | 193 | 242.49 | 102.11 | 49481 | 179.36597665 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 224.61 | -1.24 | -0.55 | 225.5 | 226.73 | 224.61 | 6869 |
| 1738272540 | 225.85 | 6.15 | 2.80 | 219.7 | 226.3 | 219.7 | 6355 |
| 1738186200 | 219.7 | -1.09 | -0.49 | 221.83 | 221.99 | 219.7 | 1119 |
| 1738099740 | 220.79 | -1.41 | -0.63 | 222.2 | 222.7 | 220.32 | 1919 |
| 1738013340 | 222.2 | 3.95 | 1.81 | 218.25 | 222.2 | 218.25 | 4018 |
| 1737754200 | 218.25 | -0.32 | -0.15 | 218.69 | 218.69 | 218.25 | 1089 |
| 1737667740 | 218.57 | -0.45 | -0.21 | 220.3 | 220.3 | 217.8 | 8417 |
| 1737581400 | 219.02 | -0.81 | -0.37 | 220.25 | 220.3 | 219.02 | 10376 |
| 1737495000 | 219.83 | 0.8 | 0.37 | 218.43 | 220.06 | 218.22 | 5762 |
| 1737408600 | 219.03 | 0.88 | 0.40 | 215.13 | 219.56 | 215.13 | 5336 |
| 1737149400 | 218.15 | 1.83 | 0.85 | 216.32 | 218.53 | 216.32 | 2666 |
| 1737062940 | 216.32 | -2.13 | -0.98 | 217.22 | 217.53 | 215.41 | 4092 |
| 1736976540 | 218.45 | 5.7 | 2.68 | 214.36 | 218.91 | 214.3 | 4742 |
| 1736890140 | 212.75 | 0.44 | 0.21 | 212 | 213 | 211.11 | 5446 |
| 1736803740 | 212.31 | 0.21 | 0.10 | 212.23 | 213.7 | 211.94 | 1446 |
| 1736544540 | 212.1 | -1.45 | -0.68 | 213.44 | 213.44 | 211.94 | 2487 |
| 1736458140 | 213.55 | 0.15 | 0.07 | 213.19 | 214.08 | 213.19 | 2233 |
| 1736371740 | 213.4 | -2.51 | -1.16 | 214.81 | 214.81 | 212.82 | 8096 |
| 1736285400 | 215.91 | 2.16 | 1.01 | 215 | 217.05 | 215 | 9757 |
| 1736198940 | 213.75 | 2.05 | 0.97 | 213.44 | 214.44 | 212.96 | 3203 |
| 1735939740 | 211.7 | -2.55 | -1.19 | 214.63 | 214.63 | 211.52 | 1735 |
| 1735853400 | 214.25 | 0 | 0.00 | 213.26 | 216.57 | 212.76 | 8993 |
| 1735594200 | 214.25 | 0.09 | 0.04 | 216.69 | 216.69 | 214.25 | 147786 |
| 1735334940 | 214.16 | -1.4 | -0.65 | 216.13 | 216.5 | 214.16 | 144512 |
| 1735248540 | 215.56 | 0.61 | 0.28 | 214 | 216.24 | 214 | 925964 |
| 1734989340 | 214.95 | -1.92 | -0.89 | 214.47 | 217.59 | 213.13 | 104954 |
| 1734730200 | 216.87 | 1.45 | 0.67 | 215 | 216.94 | 214.94 | 858048 |
| 1734643800 | 215.42 | 0.32 | 0.15 | 214.85 | 216.72 | 214.85 | 36385 |
| 1734557400 | 215.1 | -6.48 | -2.92 | 223.79 | 223.79 | 215.1 | 11789 |
| 1734470940 | 221.58 | 1.72 | 0.78 | 220.06 | 222.56 | 219.72 | 8223 |
| 1734384540 | 219.86 | -1.61 | -0.73 | 221.5 | 221.96 | 219.7 | 123453 |
| 1734125340 | 221.47 | -2.38 | -1.06 | 225.12 | 225.12 | 221.4 | 54381 |
| 1734039000 | 223.85 | -6.43 | -2.79 | 232.57 | 232.57 | 223.77 | 7207 |
| 1733952540 | 230.28 | 2.44 | 1.07 | 227.77 | 232 | 226.68 | 162917 |
| 1733866140 | 227.84 | 1.82 | 0.81 | 227.69 | 228.08 | 227.14 | 6453 |
| 1733779740 | 226.02 | 2.4 | 1.07 | 223.62 | 226.5 | 223.62 | 3226 |
| 1733520600 | 223.62 | -3.66 | -1.61 | 224.83 | 226.62 | 223.59 | 6002 |
| 1733434200 | 227.28 | 3.18 | 1.42 | 225.21 | 227.28 | 225.21 | 207682 |
| 1733347800 | 224.1 | 0.2 | 0.09 | 223.99 | 224.89 | 223.81 | 32684 |
| 1733261340 | 223.9 | 1.35 | 0.61 | 222.62 | 224.4 | 222.62 | 5422 |
| 1733174940 | 222.55 | -0.61 | -0.27 | 222.14 | 223.4 | 221.92 | 5961 |
| 1732915740 | 223.16 | 1.97 | 0.89 | 223.41 | 223.41 | 220.15 | 82820 |
| 1732829400 | 221.19 | -5.33 | -2.35 | 228.07 | 228.07 | 221.19 | 91791 |
| 1732743000 | 226.52 | -3.63 | -1.58 | 231.02 | 231.02 | 226.52 | 58687 |
| 1732656600 | 230.15 | 1.64 | 0.72 | 228.5 | 230.71 | 228.5 | 9021 |
| 1732570140 | 228.51 | -0.41 | -0.18 | 228.92 | 229.48 | 227.34 | 3846 |
| 1732310940 | 228.92 | 3.99 | 1.77 | 224.93 | 228.92 | 224.93 | 3637 |
| 1732224600 | 224.93 | -2.13 | -0.94 | 228.49 | 228.49 | 224.67 | 513 |
| 1732051800 | 227.06 | 0.53 | 0.23 | 226 | 227.89 | 226 | 1577 |
| 1731965340 | 226.53 | 0.23 | 0.10 | 226.3 | 227.12 | 225.8 | 2485 |
| 1731619800 | 226.3 | -0.09 | -0.04 | 224.7 | 227.29 | 224.7 | 5666 |
| 1731533400 | 226.39 | 0.57 | 0.25 | 224.5 | 226.39 | 224.5 | 22276 |
| 1731446940 | 225.82 | -0.08 | -0.04 | 226.63 | 226.63 | 225.47 | 7887 |
| 1731360540 | 225.9 | -0.33 | -0.15 | 226.79 | 226.79 | 225.14 | 8786 |
| 1731101400 | 226.23 | -3.08 | -1.34 | 227 | 227 | 224.56 | 124530 |
| 1731014940 | 229.31 | -0.69 | -0.30 | 227.43 | 231.55 | 227.43 | 139351 |
| 1730928600 | 230 | -0.49 | -0.21 | 229.31 | 230.45 | 227.47 | 3502 |
| 1730842200 | 230.49 | 0.37 | 0.16 | 229 | 230.49 | 229 | 3022 |
| 1730755800 | 230.12 | 3.75 | 1.66 | 226.38 | 230.18 | 226.38 | 6304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
