Harvest ETF IBOV Private EMP FI (SPVT11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.52 | 5.47350130321 | 46.04 | 48.66 | 46 | 974 | 46.8297577 | FU |
| 4 | 1.3 | 2.750740584 | 47.26 | 48.66 | 45.8 | 792 | 46.92588318 | FU |
| 12 | 2.51 | 5.45059717698 | 46.05 | 48.66 | 43.96 | 892 | 46.08623792 | FU |
| 26 | -1.53 | -3.05450189659 | 50.09 | 51.5 | 43.96 | 3238 | 49.25441978 | FU |
| 52 | -1.53 | -3.05450189659 | 50.09 | 51.5 | 43.96 | 3238 | 49.25441978 | FU |
| 156 | -1.53 | -3.05450189659 | 50.09 | 51.5 | 43.96 | 3238 | 49.25441978 | FU |
| 260 | -1.53 | -3.05450189659 | 50.09 | 51.5 | 43.96 | 3238 | 49.25441978 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901400 | 47.3 | 0.7 | 1.50 | 46.75 | 47.43 | 46.66 | 889 |
| 1741814940 | 46.6 | 0.16 | 0.34 | 46.63 | 46.72 | 46.32 | 957 |
| 1741728600 | 46.44 | -0.32 | -0.68 | 46.57 | 46.64 | 46.16 | 764 |
| 1741642140 | 46.76 | -0.19 | -0.40 | 46.69 | 46.99 | 46.58 | 906 |
| 1741382940 | 46.95 | 0.66 | 1.43 | 46.04 | 47.29 | 46 | 1354 |
| 1741296540 | 46.29 | 0.16 | 0.35 | 46.17 | 46.61 | 46.11 | 258 |
| 1741210140 | 46.13 | 0.31 | 0.68 | 46.13 | 46.13 | 46.13 | 109 |
| 1740778200 | 45.82 | -0.73 | -1.57 | 46.54 | 46.58 | 45.8 | 1043 |
| 1740691740 | 46.55 | 0.31 | 0.67 | 46.7 | 46.78 | 46.55 | 160 |
| 1740605400 | 46.24 | -0.52 | -1.11 | 47.05 | 47.05 | 46.24 | 906 |
| 1740519000 | 46.76 | 0.26 | 0.56 | 46.72 | 47.06 | 46.62 | 908 |
| 1740432540 | 46.5 | -0.73 | -1.55 | 47.29 | 47.33 | 46.48 | 907 |
| 1740173400 | 47.23 | -0.18 | -0.38 | 47.43 | 47.47 | 47.04 | 1082 |
| 1740087000 | 47.41 | 0.17 | 0.36 | 47.38 | 48.4 | 47.26 | 1205 |
| 1740000540 | 47.24 | -0.57 | -1.19 | 47.44 | 47.57 | 47.19 | 907 |
| 1739914140 | 47.81 | -0.16 | -0.33 | 47.74 | 47.9 | 47.72 | 94 |
| 1739827800 | 47.97 | 0.09 | 0.19 | 48.1 | 48.39 | 47.97 | 906 |
| 1739568600 | 47.88 | 1.19 | 2.55 | 47.26 | 48.01 | 47.16 | 906 |
| 1739482140 | 46.69 | 0.2 | 0.43 | 46.53 | 46.72 | 46.34 | 907 |
| 1739395740 | 46.49 | -0.8 | -1.69 | 46.82 | 46.85 | 46.39 | 907 |
| 1739309400 | 47.29 | 0.41 | 0.87 | 47.02 | 47.48 | 47.02 | 918 |
| 1739222940 | 46.88 | 0.35 | 0.75 | 47.01 | 47.12 | 46.86 | 956 |
| 1738963800 | 46.53 | -0.66 | -1.40 | 47.21 | 47.3 | 46.47 | 957 |
| 1738877340 | 47.19 | 0.32 | 0.68 | 46.25 | 47.3 | 46.25 | 910 |
| 1738790940 | 46.87 | 0.21 | 0.45 | 46.85 | 47 | 46.55 | 900 |
| 1738704600 | 46.66 | -0.31 | -0.66 | 46.63 | 46.95 | 46.58 | 907 |
| 1738618200 | 46.97 | -0.02 | -0.04 | 46.86 | 47.18 | 46.86 | 901 |
| 1738358940 | 46.99 | -0.4 | -0.84 | 47.45 | 47.69 | 46.99 | 1307 |
| 1738272540 | 47.39 | 1.44 | 3.13 | 46.36 | 47.39 | 46.35 | 552 |
| 1738186200 | 45.95 | -0.21 | -0.45 | 46.46 | 46.46 | 45.95 | 905 |
| 1738099740 | 46.16 | -0.34 | -0.73 | 46.52 | 46.56 | 46.16 | 910 |
| 1738013340 | 46.5 | 0.89 | 1.95 | 46.08 | 46.52 | 46.06 | 989 |
| 1737754200 | 45.61 | 0.02 | 0.04 | 45.67 | 45.84 | 45.6 | 913 |
| 1737667740 | 45.59 | -0.41 | -0.89 | 45.82 | 45.87 | 45.5 | 900 |
| 1737581400 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1737495000 | 46 | 0.27 | 0.59 | 45.74 | 46.04 | 45.64 | 950 |
| 1737408600 | 45.73 | 0.18 | 0.40 | 45.39 | 45.9 | 45.39 | 964 |
| 1737149400 | 45.55 | 0.48 | 1.07 | 45.13 | 45.72 | 45.09 | 900 |
| 1737062940 | 45.07 | -0.59 | -1.29 | 45.3 | 45.35 | 44.97 | 1159 |
| 1736976540 | 45.66 | 1.36 | 3.07 | 44.69 | 45.66 | 44.67 | 801 |
| 1736890140 | 44.3 | 0.11 | 0.25 | 44.19 | 44.43 | 43.96 | 910 |
| 1736803740 | 44.19 | 0.04 | 0.09 | 44.26 | 44.46 | 44.09 | 906 |
| 1736544540 | 44.15 | -0.41 | -0.92 | 44.37 | 44.38 | 44.07 | 906 |
| 1736458140 | 44.56 | 0.04 | 0.09 | 44.58 | 44.78 | 44.54 | 901 |
| 1736371740 | 44.52 | -0.61 | -1.35 | 44.74 | 44.8 | 44.5 | 938 |
| 1736285400 | 45.13 | 0.32 | 0.71 | 45.18 | 45.42 | 45.03 | 1128 |
| 1736198940 | 44.81 | 0.69 | 1.56 | 44.81 | 44.96 | 44.59 | 910 |
| 1735939740 | 44.12 | -0.62 | -1.39 | 44.56 | 44.61 | 44.12 | 907 |
| 1735853400 | 44.74 | -0.22 | -0.49 | 44.81 | 45.04 | 44.49 | 1060 |
| 1735594200 | 44.96 | -0.09 | -0.20 | 45.16 | 45.35 | 44.96 | 908 |
| 1735334940 | 45.05 | -0.31 | -0.68 | 45.46 | 45.48 | 45.05 | 906 |
| 1735248540 | 45.36 | 0.05 | 0.11 | 45.22 | 45.62 | 45.22 | 900 |
| 1734989340 | 45.31 | -0.58 | -1.26 | 45.59 | 45.67 | 45.31 | 1215 |
| 1734730200 | 45.89 | 0.47 | 1.03 | 46.05 | 46.05 | 45.45 | 1008 |
| 1734643800 | 45.42 | 0.3 | 0.66 | 45.52 | 45.7 | 45.35 | 900 |
| 1734557400 | 45.12 | -1.63 | -3.49 | 46.75 | 46.75 | 45.12 | 574 |
| 1734470940 | 46.75 | 0.4 | 0.86 | 46.56 | 47.04 | 46.39 | 906 |
| 1734384540 | 46.35 | -0.41 | -0.88 | 46.91 | 46.95 | 46.35 | 914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
