Investo Marketvector Brazil Small Cap Value Exposure Etf (SCVB11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.4 | -3.91930835735 | 86.75 | 88.79 | 83.35 | 14 | 84.88101449 | FU |
| 4 | 3.27 | 4.08341658342 | 80.08 | 89.8 | 78.8 | 341 | 81.67812692 | FU |
| 12 | -3.2 | -3.69728480647 | 86.55 | 89.8 | 76.32 | 156 | 81.50813328 | FU |
| 26 | -9.2 | -9.94057266343 | 92.55 | 94.5 | 76.32 | 237 | 87.06259358 | FU |
| 52 | -14.25 | -14.6004098361 | 97.6 | 101.69 | 76.32 | 172 | 88.78288814 | FU |
| 156 | -18.76 | -18.3723435511 | 102.11 | 104.76 | 70.91 | 272 | 84.18284548 | FU |
| 260 | -18.76 | -18.3723435511 | 102.11 | 104.76 | 70.91 | 272 | 84.18284548 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 83.35 | -0.47 | -0.56 | 83.62 | 83.96 | 83.35 | 27 |
| 1721856600 | 83.82 | -0.94 | -1.11 | 84.76 | 84.76 | 83.82 | 8 |
| 1721770140 | 84.76 | -1.6 | -1.85 | 85.95 | 88.79 | 84.76 | 32 |
| 1721683800 | 86.36 | 1.25 | 1.47 | 85.72 | 86.36 | 85.72 | 2 |
| 1721424600 | 85.11 | -0.23 | -0.27 | 86.27 | 86.27 | 85.11 | 13 |
| 1721338200 | 85.34 | -2.66 | -3.02 | 86.75 | 86.75 | 85.34 | 14 |
| 1721251800 | 88 | 0.41 | 0.47 | 87.9 | 88.18 | 87.9 | 152 |
| 1721165340 | 87.59 | 0.1 | 0.11 | 88.29 | 89.8 | 87.42 | 115 |
| 1721079000 | 87.49 | 0.6 | 0.69 | 87.38 | 87.49 | 87.38 | 2 |
| 1720819800 | 86.89 | -0.7 | -0.80 | 87.47 | 87.47 | 86.89 | 2 |
| 1720733400 | 87.59 | 1.4 | 1.62 | 87.53 | 87.79 | 87.53 | 51 |
| 1720647000 | 86.19 | -0.22 | -0.25 | 87.08 | 87.08 | 86.19 | 150 |
| 1720560540 | 86.41 | 0.66 | 0.77 | 85.96 | 86.61 | 83.15 | 60 |
| 1720474200 | 85.75 | -0.36 | -0.42 | 85.63 | 85.75 | 85.26 | 59 |
| 1720215000 | 86.11 | 0.94 | 1.10 | 88.21 | 88.21 | 85.05 | 17 |
| 1720128540 | 85.17 | 2.23 | 2.69 | 84.88 | 85.17 | 84.88 | 5 |
| 1720042200 | 82.94 | 1.45 | 1.78 | 84.22 | 84.22 | 82.86 | 639 |
| 1719955800 | 81.49 | 0.59 | 0.73 | 78.8 | 83.4 | 78.8 | 55 |
| 1719869400 | 80.9 | 0.42 | 0.52 | 81.02 | 81.02 | 80.9 | 5182 |
| 1719610200 | 80.48 | -0.97 | -1.19 | 80.62 | 81.22 | 80.38 | 188 |
| 1719523800 | 81.45 | 2.5 | 3.17 | 80.08 | 81.45 | 80.05 | 77 |
| 1719437400 | 78.95 | -0.44 | -0.55 | 78.26 | 78.95 | 78.26 | 2 |
| 1719351000 | 79.39 | -0.07 | -0.09 | 79.72 | 79.72 | 79 | 27 |
| 1719264600 | 79.46 | 1.29 | 1.65 | 79.34 | 79.46 | 79.08 | 42 |
| 1719005400 | 78.17 | 1 | 1.30 | 79.8 | 79.8 | 77.97 | 8 |
| 1718918940 | 77.17 | 0 | 0.00 | 78.34 | 78.34 | 77.17 | 14 |
| 1718832540 | 77.17 | 0.41 | 0.53 | 76.32 | 77.17 | 76.32 | 10 |
| 1718746200 | 76.76 | 0.38 | 0.50 | 76.75 | 77.53 | 76.75 | 8 |
| 1718659800 | 76.38 | -1.11 | -1.43 | 77.87 | 77.87 | 76.38 | 20 |
| 1718400600 | 77.49 | 0.25 | 0.32 | 77.33 | 77.71 | 77.33 | 29 |
| 1718314200 | 77.24 | -0.7 | -0.90 | 77.97 | 78.41 | 77.19 | 169 |
| 1718227800 | 77.94 | -1.58 | -1.99 | 78.9 | 78.9 | 77.94 | 32 |
| 1718141400 | 79.52 | 1.42 | 1.82 | 78.97 | 79.52 | 78.97 | 2 |
| 1718055000 | 78.1 | -1.1 | -1.39 | 78.88 | 79.35 | 78.1 | 345 |
| 1717795800 | 79.2 | -1.43 | -1.77 | 79.99 | 80.15 | 79.2 | 111 |
| 1717709400 | 80.63 | 1.26 | 1.59 | 80.67 | 82.5 | 80.38 | 27 |
| 1717622940 | 79.37 | -0.51 | -0.64 | 79.97 | 80.55 | 79.09 | 90 |
| 1717536600 | 79.88 | -1.27 | -1.57 | 80.41 | 80.41 | 79.71 | 386 |
| 1717450200 | 81.15 | 0.66 | 0.82 | 80.41 | 81.15 | 80.41 | 2 |
| 1717191000 | 80.49 | -0.66 | -0.81 | 81.28 | 81.28 | 80.24 | 180 |
| 1717018140 | 81.15 | -0.49 | -0.60 | 81.36 | 81.36 | 81.15 | 9 |
| 1716931740 | 81.64 | -0.74 | -0.90 | 81.1 | 83 | 81.1 | 24 |
| 1716845340 | 82.38 | 0.12 | 0.15 | 82.23 | 82.38 | 82.23 | 3 |
| 1716586200 | 82.26 | -0.37 | -0.45 | 83.02 | 83.02 | 82.26 | 42 |
| 1716499800 | 82.63 | 0.03 | 0.04 | 82.86 | 82.86 | 82.45 | 10 |
| 1716413340 | 82.6 | -2.2 | -2.59 | 83.74 | 83.74 | 82.6 | 66 |
| 1716327000 | 84.8 | -0.32 | -0.38 | 85.15 | 85.15 | 84.8 | 2 |
| 1716240600 | 85.12 | 0.44 | 0.52 | 84.16 | 85.12 | 84.16 | 2 |
| 1715981400 | 84.68 | -0.22 | -0.26 | 84.8 | 84.8 | 84.55 | 10 |
| 1715895000 | 84.9 | 0.75 | 0.89 | 84.55 | 84.9 | 84.01 | 76 |
| 1715808600 | 84.15 | 0.6 | 0.72 | 84.45 | 84.45 | 84 | 241 |
| 1715722200 | 83.55 | 0.05 | 0.06 | 84.02 | 84.02 | 83.55 | 2 |
| 1715635800 | 83.5 | -0.38 | -0.45 | 84.34 | 84.37 | 83.5 | 61 |
| 1715376600 | 83.88 | -1.65 | -1.93 | 85.42 | 85.42 | 83.88 | 15 |
| 1715290140 | 85.53 | -1.2 | -1.38 | 85.65 | 85.65 | 84.73 | 225 |
| 1715203800 | 86.73 | -0.16 | -0.18 | 86.68 | 86.73 | 85.88 | 36 |
| 1715117400 | 86.89 | 0.54 | 0.63 | 86.35 | 87.31 | 86.35 | 16 |
| 1715031000 | 86.35 | -1.31 | -1.49 | 87.45 | 87.45 | 86.35 | 3 |
| 1714771800 | 87.66 | 2.13 | 2.49 | 88.39 | 88.39 | 87.66 | 41 |
| 1714685400 | 85.53 | 1.4 | 1.66 | 86.55 | 86.55 | 85.53 | 3 |
| 1714512600 | 84.13 | -1.82 | -2.12 | 85.4 | 85.4 | 84.13 | 13 |
| 1714426200 | 85.95 | 0.19 | 0.22 | 86 | 86.09 | 85.62 | 29 |
| 1714167000 | 85.76 | 2.26 | 2.71 | 85.82 | 85.82 | 85.58 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
