QR Bloomberg Defi Index Fund - Investimento No Exterior (QDFI11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 4.75 | 4 | 4.25 | 3.81 | 11570 | 4.17339418 | FU |
| 4 | 0.08 | 1.94647201946 | 4.11 | 4.4 | 3.53 | 12777 | 4.01918781 | FU |
| 12 | 0.19 | 4.75 | 4 | 4.86 | 3.53 | 14602 | 4.10627311 | FU |
| 26 | 0.6 | 16.713091922 | 3.59 | 7.08 | 3.25 | 20947 | 4.477592 | FU |
| 52 | 1.09 | 35.1612903226 | 3.1 | 7.08 | 2.1 | 16203 | 3.95436869 | FU |
| 156 | -5.71 | -57.6767676768 | 9.9 | 12.52 | 2.1 | 18425 | 4.91395831 | FU |
| 260 | -5.71 | -57.6767676768 | 9.9 | 12.52 | 2.1 | 18425 | 4.91395831 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 4.19 | 0.02 | 0.48 | 4.17 | 4.25 | 3.81 | 20542 |
| 1721424600 | 4.17 | -0.02 | -0.48 | 4.01 | 4.25 | 3.93 | 20554 |
| 1721338200 | 4.19 | 0 | 0.00 | 4.2 | 4.2 | 4.0199999 | 8759 |
| 1721251800 | 4.19 | -0.01 | -0.24 | 4.24 | 4.25 | 4.04 | 6549 |
| 1721165340 | 4.2 | 0.05 | 1.20 | 4.14 | 4.2 | 3.97 | 6600 |
| 1721079000 | 4.15 | 0.27 | 6.96 | 4 | 4.15 | 3.88 | 15390 |
| 1720819800 | 3.88 | 0.02 | 0.52 | 3.85 | 3.92 | 3.77 | 2146 |
| 1720733400 | 3.86 | 0.1 | 2.66 | 3.95 | 3.95 | 3.83 | 2432 |
| 1720647000 | 3.76 | 0.03 | 0.80 | 3.75 | 3.89 | 3.75 | 4086 |
| 1720560540 | 3.73 | 0.08 | 2.19 | 3.7 | 3.8 | 3.7 | 7289 |
| 1720474200 | 3.65 | 0.05 | 1.39 | 3.6 | 3.74 | 3.6 | 5828 |
| 1720215000 | 3.6 | -0.25 | -6.49 | 3.76 | 3.77 | 3.53 | 23569 |
| 1720128540 | 3.85 | -0.16 | -3.99 | 3.95 | 3.95 | 3.7 | 45190 |
| 1720042200 | 4.01 | -0.2 | -4.75 | 4.22 | 4.3 | 3.98 | 11341 |
| 1719955800 | 4.21 | 0.05 | 1.20 | 4.16 | 4.26 | 4.14 | 7794 |
| 1719869400 | 4.16 | -0.1 | -2.35 | 4.23 | 4.24 | 3.98 | 50517 |
| 1719610200 | 4.26 | -0.05 | -1.16 | 4.24 | 4.4 | 4.24 | 6247 |
| 1719523800 | 4.3099999 | -0.04 | -0.92 | 4.34 | 4.38 | 4.3 | 4550 |
| 1719437400 | 4.35 | 0.1 | 2.35 | 4.25 | 4.35 | 4.12 | 7372 |
| 1719351000 | 4.25 | 0.31 | 7.87 | 4.01 | 4.25 | 4.01 | 7667 |
| 1719264600 | 3.94 | -0.18 | -4.37 | 4.11 | 4.11 | 3.87 | 11664 |
| 1719005400 | 4.12 | -0.09 | -2.14 | 4.2699999 | 4.2699999 | 4.12 | 6083 |
| 1718918940 | 4.21 | -0.09 | -2.09 | 4.3 | 4.33 | 4.12 | 11731 |
| 1718832540 | 4.3 | 0.28 | 6.97 | 4.08 | 4.39 | 4.08 | 8686 |
| 1718746200 | 4.0199999 | -0.28 | -6.51 | 4.3 | 4.3 | 4.01 | 12307 |
| 1718659800 | 4.3 | 0.26 | 6.44 | 4.08 | 4.45 | 4.03 | 32184 |
| 1718400600 | 4.04 | -0.14 | -3.35 | 4.13 | 4.28 | 3.84 | 10584 |
| 1718314200 | 4.18 | 0 | 0.00 | 4.08 | 4.21 | 4.08 | 12272 |
| 1718227800 | 4.18 | 0.08 | 1.95 | 4.2 | 4.3 | 4.07 | 10991 |
| 1718141400 | 4.1 | -0.1 | -2.38 | 4.19 | 4.19 | 4.1 | 14036 |
| 1718055000 | 4.2 | -0.22 | -4.98 | 4.42 | 4.47 | 4.11 | 15949 |
| 1717795800 | 4.42 | -0.28 | -5.96 | 4.6 | 4.7 | 4.39 | 22655 |
| 1717709400 | 4.7 | 0.02 | 0.43 | 4.68 | 4.7 | 4.46 | 3357 |
| 1717622940 | 4.68 | 0.17 | 3.77 | 4.57 | 4.7 | 4.57 | 4350 |
| 1717536600 | 4.51 | -0.14 | -3.01 | 4.68 | 4.75 | 4.41 | 8437 |
| 1717450200 | 4.65 | 0.05 | 1.09 | 4.61 | 4.82 | 4.47 | 20741 |
| 1717191000 | 4.6 | 0.09 | 2.00 | 4.53 | 4.8 | 4.5199999 | 10177 |
| 1717018140 | 4.51 | -0.11 | -2.38 | 4.62 | 4.66 | 4.51 | 6058 |
| 1716931740 | 4.62 | 0 | 0.00 | 4.7 | 4.79 | 4.51 | 10344 |
| 1716845340 | 4.62 | 0.31 | 7.19 | 4.5 | 4.86 | 4.5 | 37415 |
| 1716586200 | 4.3099999 | 0.24 | 5.90 | 4.16 | 4.3099999 | 4.16 | 48153 |
| 1716499800 | 4.07 | -0.18 | -4.24 | 4.45 | 4.45 | 4 | 13178 |
| 1716413340 | 4.25 | -0.01 | -0.23 | 4.26 | 4.3099999 | 4.08 | 16326 |
| 1716327000 | 4.26 | 0.23 | 5.71 | 4.16 | 4.5 | 4.16 | 21802 |
| 1716240600 | 4.03 | 0.11 | 2.81 | 3.93 | 4.03 | 3.88 | 51174 |
| 1715981400 | 3.92 | 0.15 | 3.98 | 3.77 | 4.01 | 3.71 | 14845 |
| 1715895000 | 3.77 | -0.04 | -1.05 | 3.79 | 3.96 | 3.74 | 24113 |
| 1715808600 | 3.81 | 0.23 | 6.42 | 3.68 | 3.81 | 3.68 | 7446 |
| 1715722200 | 3.58 | -0.14 | -3.76 | 3.75 | 3.75 | 3.58 | 5666 |
| 1715635800 | 3.72 | -0.06 | -1.59 | 3.76 | 3.85 | 3.72 | 8835 |
| 1715376600 | 3.78 | 0.06 | 1.61 | 3.8 | 3.86 | 3.72 | 9531 |
| 1715290140 | 3.72 | -0.09 | -2.36 | 3.87 | 3.87 | 3.72 | 9555 |
| 1715203800 | 3.81 | -0.03 | -0.78 | 3.8 | 3.89 | 3.8 | 4077 |
| 1715117400 | 3.84 | -0.13 | -3.27 | 3.98 | 3.99 | 3.82 | 25242 |
| 1715031000 | 3.97 | 0.08 | 2.06 | 4 | 4 | 3.9 | 15885 |
| 1714771800 | 3.89 | 0.12 | 3.18 | 3.67 | 3.95 | 3.67 | 12394 |
| 1714685400 | 3.77 | 0.14 | 3.86 | 3.7 | 3.9 | 3.7 | 11027 |
| 1714512600 | 3.63 | -0.27 | -6.92 | 3.92 | 3.92 | 3.63 | 29673 |
| 1714426200 | 3.9 | -0.12 | -2.99 | 4 | 4.05 | 3.88 | 4097 |
| 1714167000 | 4.0199999 | -0.06 | -1.47 | 4.09 | 4.09 | 3.87 | 11182 |
| 1714080540 | 4.08 | -0.06 | -1.45 | 4.07 | 4.13 | 3.99 | 2518 |
| 1713994200 | 4.14 | 0.03 | 0.73 | 4.1 | 4.18 | 4.0599999 | 2798 |
| 1713907800 | 4.11 | -0.01 | -0.24 | 4.15 | 4.34 | 4.1 | 8201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
