It Now PIBB IBRX 50 Fundo De Indice (PIBB11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -0.390697674419 | 215 | 217.59 | 213.13 | 629655 | 216.12116465 | FU |
| 4 | -9.25 | -4.14036972383 | 223.41 | 232.57 | 213.13 | 146865 | 218.586197 | FU |
| 12 | -18.14 | -7.80886784331 | 232.3 | 236.24 | 213.13 | 59861 | 220.44108518 | FU |
| 26 | -1.84 | -0.851851851852 | 216 | 242.49 | 213.13 | 30289 | 221.44481641 | FU |
| 52 | -16.09 | -6.98805646037 | 230.25 | 242.49 | 208.33 | 20911 | 220.88434916 | FU |
| 156 | 31.66 | 17.3479452055 | 182.5 | 242.49 | 164.64 | 30267 | 200.32002908 | FU |
| 260 | 15.97 | 8.05792421414 | 198.19 | 242.49 | 102.11 | 50155 | 179.50624888 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730496600 | 226.37 | -2.41 | -1.05 | 228.78 | 229.2 | 226.22 | 55285 |
| 1730410200 | 228.78 | -1.76 | -0.76 | 230 | 230.3 | 228.78 | 1015 |
| 1730323800 | 230.54 | -0.21 | -0.09 | 230.97 | 231.06 | 230.5 | 1459 |
| 1730237340 | 230.75 | -0.8 | -0.35 | 230.1 | 232.46 | 230.1 | 2389 |
| 1730151000 | 231.55 | 2.3 | 1.00 | 231 | 231.84 | 231 | 4607 |
| 1729891800 | 229.25 | 0 | 0.00 | 229.51 | 230.01 | 229.23 | 1907 |
| 1729805400 | 229.25 | 1.43 | 0.63 | 227.7 | 229.44 | 227.41 | 1872 |
| 1729719000 | 227.82 | -1.43 | -0.62 | 227.18 | 228.23 | 226.24 | 2644 |
| 1729632600 | 229.25 | -0.57 | -0.25 | 229.5 | 229.5 | 227.8 | 1601 |
| 1729546140 | 229.82 | -0.63 | -0.27 | 230.6 | 231.36 | 229.82 | 2963 |
| 1729287000 | 230.45 | -0.69 | -0.30 | 232.59 | 232.59 | 229.91 | 25554 |
| 1729200540 | 231.14 | -1.34 | -0.58 | 229.63 | 231.14 | 229.23 | 72583 |
| 1729114140 | 232.48 | 1.23 | 0.53 | 229.28 | 233.23 | 229.28 | 2574 |
| 1729027740 | 231.25 | 1.65 | 0.72 | 232.98 | 232.98 | 230.02 | 1506 |
| 1728941340 | 229.6 | 0.1 | 0.04 | 229.53 | 231.66 | 229.31 | 1594 |
| 1728682200 | 229.5 | -2.4 | -1.03 | 230.05 | 230.05 | 228.79 | 3537 |
| 1728595740 | 231.9 | 2.23 | 0.97 | 229.88 | 231.9 | 229.05 | 1240 |
| 1728509400 | 229.67 | -2.28 | -0.98 | 230.1 | 230.19 | 228.95 | 27184 |
| 1728422940 | 231.95 | -1.05 | -0.45 | 230 | 232.5 | 230 | 2357 |
| 1728336600 | 233 | 0.55 | 0.24 | 236.24 | 236.24 | 232.36 | 920 |
| 1728077400 | 232.45 | 0.15 | 0.06 | 232.3 | 232.94 | 232.06 | 956 |
| 1727991000 | 232.3 | -3.38 | -1.43 | 232.36 | 232.91 | 231.5 | 1023 |
| 1727904540 | 235.68 | 2.13 | 0.91 | 233.55 | 237.83 | 233.55 | 4683 |
| 1727818200 | 233.55 | 1.33 | 0.57 | 233 | 235 | 231.15 | 10020 |
| 1727731800 | 232.22 | -1.93 | -0.82 | 236.03 | 236.03 | 232.22 | 3925 |
| 1727472600 | 234.15 | -0.56 | -0.24 | 234.71 | 235.59 | 233.92 | 16096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
