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 | -1.24 | -17.9450072359 | 6.91 | 6.95 | 5.43 | 7722 | 6.45030511 | FU |
| 4 | -0.88 | -13.4351145038 | 6.55 | 7.36 | 5.4 | 13832 | 6.63238034 | FU |
| 12 | 2.11 | 59.2696629213 | 3.56 | 8.56 | 3.28 | 28920 | 6.25270604 | FU |
| 26 | 1.57 | 38.2926829268 | 4.1 | 8.56 | 3 | 18019 | 5.41114416 | FU |
| 52 | 2.31 | 68.75 | 3.36 | 8.56 | 3 | 19620 | 4.90491278 | FU |
| 156 | -4.23 | -42.7272727273 | 9.9 | 12.52 | 2.1 | 18306 | 4.99229509 | FU |
| 260 | -4.23 | -42.7272727273 | 9.9 | 12.52 | 2.1 | 18306 | 4.99229509 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 5.67 | -0.62 | -9.86 | 6.03 | 6.03 | 5.43 | 37895 |
| 1737754200 | 6.29 | 0.07 | 1.13 | 6.28 | 6.35 | 6.19 | 2610 |
| 1737667740 | 6.22 | -0.18 | -2.81 | 6.3 | 6.4 | 6.22 | 6514 |
| 1737581400 | 6.4 | -0.19 | -2.88 | 6.5 | 6.5 | 6.21 | 5452 |
| 1737495000 | 6.59 | 0.09 | 1.38 | 6.55 | 6.64 | 6.36 | 11095 |
| 1737408600 | 6.5 | -0.41 | -5.93 | 6.91 | 6.95 | 6.42 | 12938 |
| 1737149400 | 6.91 | 0.37 | 5.66 | 6.61 | 6.91 | 6.53 | 19833 |
| 1737062940 | 6.54 | -0.1 | -1.51 | 6.64 | 6.64 | 6.48 | 6146 |
| 1736976540 | 6.64 | 0.45 | 7.27 | 6.19 | 6.65 | 5.91 | 16224 |
| 1736890140 | 6.19 | 0.34 | 5.81 | 6 | 6.19 | 5.8 | 4136 |
| 1736803740 | 5.85 | -0.31 | -5.03 | 5.98 | 5.98 | 5.4 | 18881 |
| 1736544540 | 6.16 | 0.1 | 1.65 | 6.15 | 6.44 | 5.74 | 5366 |
| 1736458140 | 6.0599999 | -0.42 | -6.48 | 6.37 | 6.62 | 5.91 | 12072 |
| 1736371740 | 6.48 | -0.17 | -2.56 | 6.6 | 6.9 | 6.3099999 | 2962 |
| 1736285400 | 6.65 | -0.65 | -8.90 | 7.3 | 7.36 | 6.35 | 67850 |
| 1736198940 | 7.3 | 0.1 | 1.39 | 7.2 | 7.36 | 7.04 | 18506 |
| 1735939740 | 7.2 | 0.31 | 4.50 | 6.9 | 7.28 | 6.86 | 12114 |
| 1735853400 | 6.89 | -0.11 | -1.57 | 6.94 | 7.27 | 6.85 | 14726 |
| 1735594200 | 7 | 0.39 | 5.90 | 6.55 | 7 | 6.3 | 11548 |
| 1735334940 | 6.61 | -0.04 | -0.60 | 6.99 | 6.99 | 6.57 | 9301 |
| 1735248540 | 6.65 | -0.11 | -1.63 | 6.65 | 6.65 | 6.55 | 4026 |
| 1734989340 | 6.76 | 0.11 | 1.65 | 6.6 | 6.8 | 6.6 | 26650 |
| 1734730200 | 6.65 | -0.06 | -0.89 | 6.39 | 6.97 | 5.8099999 | 32812 |
| 1734643800 | 6.71 | -0.76 | -10.17 | 7.47 | 7.47 | 6.21 | 50899 |
| 1734557400 | 7.47 | -0.21 | -2.73 | 7.72 | 7.72 | 7.26 | 14006 |
| 1734470940 | 7.68 | -0.28 | -3.52 | 7.96 | 8.01 | 7.6 | 15898 |
| 1734384540 | 7.96 | 0 | 0.00 | 7.92 | 8.14 | 7.75 | 59621 |
| 1734125340 | 7.96 | -0.03 | -0.38 | 7.99 | 7.99 | 7.75 | 2133 |
| 1734039000 | 7.99 | 0.56 | 7.54 | 7.55 | 8.01 | 7.55 | 84398 |
| 1733952540 | 7.43 | -0.04 | -0.54 | 7.48 | 7.6 | 7.1 | 26567 |
| 1733866140 | 7.47 | -0.32 | -4.11 | 7.73 | 7.73 | 6.6 | 51612 |
| 1733779740 | 7.79 | -0.56 | -6.71 | 8 | 8 | 7.5 | 72881 |
| 1733520600 | 8.35 | 0.23 | 2.83 | 8 | 8.42 | 8 | 29164 |
| 1733434200 | 8.1199999 | 0.12 | 1.50 | 8.1 | 8.56 | 7.3 | 70745 |
| 1733347800 | 8 | 1.16 | 16.96 | 7.1 | 8 | 7.08 | 56792 |
| 1733261340 | 6.84 | 0.59 | 9.44 | 6.62 | 7 | 6.62 | 73864 |
| 1733174940 | 6.25 | 0.6 | 10.62 | 5.55 | 6.26 | 5.55 | 55002 |
| 1732915740 | 5.65 | 0.08 | 1.44 | 5.42 | 5.74 | 5.35 | 37599 |
| 1732829400 | 5.57 | 0.07 | 1.27 | 5.5 | 5.64 | 5.2699999 | 14204 |
| 1732743000 | 5.5 | 0.65 | 13.40 | 4.95 | 5.5 | 4.95 | 47659 |
| 1732656600 | 4.85 | -0.13 | -2.61 | 4.95 | 4.95 | 4.5 | 23102 |
| 1732570140 | 4.98 | 0.73 | 17.18 | 4.88 | 4.98 | 4.7 | 113977 |
| 1732310940 | 4.25 | 0.11 | 2.66 | 4.33 | 4.33 | 4.15 | 17107 |
| 1732224600 | 4.14 | -0.14 | -3.27 | 4.2 | 4.44 | 4.08 | 58414 |
| 1732051800 | 4.28 | -0.03 | -0.70 | 4.3099999 | 4.59 | 4.25 | 11190 |
| 1731965340 | 4.3099999 | 0.2 | 4.87 | 4.35 | 4.35 | 4.1 | 19367 |
| 1731619800 | 4.11 | 0 | 0.00 | 4.2 | 4.2 | 4 | 18402 |
| 1731533400 | 4.11 | -0.17 | -3.97 | 4.28 | 4.3 | 4.09 | 38333 |
| 1731446940 | 4.28 | -0.5 | -10.46 | 4.78 | 4.78 | 4.08 | 28719 |
| 1731360540 | 4.78 | 0.8 | 20.10 | 4.08 | 4.79 | 4.08 | 38546 |
| 1731101400 | 3.98 | -0.01 | -0.25 | 4.04 | 4.05 | 3.87 | 13573 |
| 1731014940 | 3.99 | 0.19 | 5.00 | 3.84 | 4.0199999 | 3.75 | 21048 |
| 1730928600 | 3.8 | 0.42 | 12.43 | 3.56 | 3.85 | 3.56 | 25035 |
| 1730842200 | 3.38 | 0.03 | 0.90 | 3.35 | 3.43 | 3.31 | 7811 |
| 1730755800 | 3.35 | -0.25 | -6.94 | 3.56 | 3.64 | 3.2799999 | 42231 |
| 1730496600 | 3.6 | -0.02 | -0.55 | 3.6 | 3.65 | 3.54 | 4521 |
| 1730410200 | 3.62 | -0.09 | -2.43 | 3.71 | 3.71 | 3.57 | 5389 |
| 1730323800 | 3.71 | 0.06 | 1.64 | 3.61 | 3.87 | 3.61 | 20494 |
| 1730237340 | 3.65 | -0.05 | -1.35 | 3.69 | 3.72 | 3.53 | 13692 |
| 1730151000 | 3.7 | 0 | 0.00 | 3.77 | 3.8 | 3.47 | 16425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
