IShares BMF Bovespa Small Cap Fundo De Indice (SMAL11)
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 | 3.33333333333 | 90 | 95.72 | 89.82 | 1901514 | 93.59718353 | FU |
| 4 | 4.93 | 5.59781991598 | 88.07 | 95.72 | 87.02 | 2029409 | 91.20689998 | FU |
| 12 | -2.5 | -2.61780104712 | 95.5 | 99.5 | 84.15 | 2082559 | 90.42751261 | FU |
| 26 | -12.83 | -12.1232164793 | 105.83 | 106.73 | 84.15 | 2017515 | 95.25166795 | FU |
| 52 | -10.69 | -10.3095766226 | 103.69 | 110.51 | 84.15 | 2295608 | 98.97050967 | FU |
| 156 | -19.7 | -17.4800354925 | 112.7 | 124.56 | 83 | 2156525 | 101.81266148 | FU |
| 260 | -48.38 | -34.219833074 | 141.38 | 154.95 | 64.6 | 1501375 | 103.75311432 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 92.21 | -2.29 | -2.42 | 93.15 | 93.97 | 92.21 | 1855731 |
| 1739914140 | 94.5 | -0.3 | -0.32 | 94.4 | 95.06 | 93.72 | 1044175 |
| 1739827800 | 94.8 | 1.15 | 1.23 | 94.09 | 95.72 | 93.94 | 3428962 |
| 1739568600 | 93.65 | 2.9 | 3.20 | 91.47 | 93.75 | 91.47 | 2261199 |
| 1739482140 | 90.75 | 0.54 | 0.60 | 90 | 90.83 | 89.82 | 917503 |
| 1739395740 | 90.21 | -1.84 | -2.00 | 91.29 | 91.59 | 90.17 | 951004 |
| 1739309400 | 92.05 | 1.03 | 1.13 | 90.8 | 92.31 | 90.71 | 1654477 |
| 1739222940 | 91.02 | 1.01 | 1.12 | 90.58 | 91.99 | 90.3 | 1701537 |
| 1738963800 | 90.01 | -1.18 | -1.29 | 91.15 | 91.56 | 89.69 | 2129017 |
| 1738877340 | 91.19 | 1.39 | 1.55 | 90 | 91.48 | 89.81 | 1534819 |
| 1738790940 | 89.8 | -0.85 | -0.94 | 90.89 | 90.9 | 89.38 | 3617991 |
| 1738704600 | 90.65 | -1.07 | -1.17 | 91.29 | 91.49 | 90.15 | 2931643 |
| 1738618200 | 91.72 | 0.32 | 0.35 | 91.26 | 91.87 | 90.61 | 1418323 |
| 1738358940 | 91.4 | -0.55 | -0.60 | 92.49 | 92.93 | 91.18 | 2183456 |
| 1738272540 | 91.95 | 2.94 | 3.30 | 89.24 | 92.42 | 89.24 | 4678874 |
| 1738186200 | 89.01 | -0.25 | -0.28 | 89.8 | 90.09 | 89.01 | 1121140 |
| 1738099740 | 89.26 | -1.25 | -1.38 | 90.31 | 90.64 | 89.26 | 1259311 |
| 1738013340 | 90.51 | 2.45 | 2.78 | 87.97 | 90.62 | 87.02 | 2594176 |
| 1737754200 | 88.06 | 0.65 | 0.74 | 87.45 | 88.75 | 87.44 | 1672179 |
| 1737667740 | 87.41 | -0.59 | -0.67 | 88.07 | 88.84 | 87.16 | 1632662 |
| 1737581400 | 88 | 0.49 | 0.56 | 87.8 | 88.73 | 87.55 | 1241121 |
| 1737495000 | 87.51 | 0.11 | 0.13 | 86.77 | 87.98 | 86.76 | 686618 |
| 1737408600 | 87.4 | 0.72 | 0.83 | 86.11 | 87.86 | 85.87 | 1095025 |
| 1737149400 | 86.68 | 0.58 | 0.67 | 86.2 | 87.29 | 85.56 | 1234713 |
| 1737062940 | 86.1 | -2.2 | -2.49 | 87.67 | 88.44 | 86.1 | 1628049 |
| 1736976540 | 88.3 | 3.14 | 3.69 | 85.65 | 88.45 | 85.64 | 3658482 |
| 1736890140 | 85.16 | 0.67 | 0.79 | 84.8 | 85.39 | 84.27 | 1245901 |
| 1736803740 | 84.49 | -0.51 | -0.60 | 85 | 85.5 | 84.49 | 603597 |
| 1736544540 | 85 | -0.54 | -0.63 | 85.97 | 85.97 | 84.7 | 1287811 |
| 1736458140 | 85.54 | -0.06 | -0.07 | 85.5 | 86.3 | 85.44 | 926680 |
| 1736371740 | 85.6 | -1.25 | -1.44 | 86.85 | 87.13 | 85.57 | 845246 |
| 1736285400 | 86.85 | 0.43 | 0.50 | 87.11 | 87.76 | 86.75 | 1114221 |
| 1736198940 | 86.42 | 2.27 | 2.70 | 85.65 | 86.54 | 85 | 1481846 |
| 1735939740 | 84.15 | -0.75 | -0.88 | 85 | 85.65 | 84.15 | 663492 |
| 1735853400 | 84.9 | -1.05 | -1.22 | 86 | 86.23 | 84.51 | 1672189 |
| 1735594200 | 85.95 | 0.3 | 0.35 | 86 | 87.08 | 85.43 | 1409576 |
| 1735334940 | 85.65 | 0.18 | 0.21 | 85.95 | 86.5 | 85.44 | 1141093 |
| 1735248540 | 85.47 | -0.23 | -0.27 | 85.71 | 86.18 | 85.15 | 1888121 |
| 1734989340 | 85.7 | -3.28 | -3.69 | 88 | 88 | 85.7 | 1723427 |
| 1734730200 | 88.98 | 1.79 | 2.05 | 87.19 | 89.06 | 86.14 | 4319814 |
| 1734643800 | 87.19 | 0.62 | 0.72 | 87.48 | 87.57 | 85.91 | 1982839 |
| 1734557400 | 86.57 | -3.93 | -4.34 | 89.7 | 90.08 | 85.88 | 1989816 |
| 1734470940 | 90.5 | -0.01 | -0.01 | 90.26 | 91.5 | 89.91 | 2542341 |
| 1734384540 | 90.51 | -0.71 | -0.78 | 91.44 | 92.19 | 90.25 | 2814129 |
| 1734125340 | 91.22 | -1.53 | -1.65 | 92.2 | 93.95 | 91.22 | 3345090 |
| 1734039000 | 92.75 | -3.75 | -3.89 | 94.5 | 95.47 | 91.89 | 4237546 |
| 1733952540 | 96.5 | 3.59 | 3.86 | 93.25 | 99.5 | 93.04 | 5126007 |
| 1733866140 | 92.91 | 1.21 | 1.32 | 91.8 | 93.47 | 91.74 | 1537509 |
| 1733779740 | 91.7 | 0.04 | 0.04 | 92.12 | 93 | 91.33 | 2542823 |
| 1733520600 | 91.66 | -2.39 | -2.54 | 93.57 | 94.32 | 91.66 | 2275648 |
| 1733434200 | 94.05 | 1.61 | 1.74 | 93.32 | 94.89 | 93.01 | 1624922 |
| 1733347800 | 92.44 | -0.29 | -0.31 | 92.68 | 93.85 | 92.44 | 1273850 |
| 1733261340 | 92.73 | 0.33 | 0.36 | 92.41 | 93.78 | 92.08 | 1905163 |
| 1733174940 | 92.4 | -0.92 | -0.99 | 92.54 | 93.24 | 91.99 | 2922108 |
| 1732915740 | 93.32 | 1.57 | 1.71 | 91.6 | 93.47 | 89.16 | 4565640 |
| 1732829400 | 91.75 | -4.26 | -4.44 | 95.5 | 96.07 | 91.75 | 4641228 |
| 1732743000 | 96.01 | -3.69 | -3.70 | 99.6 | 100 | 92 | 3397584 |
| 1732656600 | 99.7 | 1.45 | 1.48 | 98.5 | 100 | 97.83 | 2935747 |
| 1732570140 | 98.25 | 1.25 | 1.29 | 97.15 | 98.68 | 96.9 | 2162968 |
| 1732310940 | 97 | 2.1 | 2.21 | 96.24 | 97 | 95.21 | 1258584 |
| 1732224600 | 94.9 | -1.73 | -1.79 | 96 | 96.29 | 94.9 | 878933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
