It Now S&P 500 TRN Fundo De Indice (SPXI11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.24 | 4.22147127632 | 384.7 | 405.8 | 382.02 | 51461 | 401.28607234 | FU |
| 4 | 4.43 | 1.1172479887 | 396.51 | 409.99 | 382.02 | 49303 | 398.46173005 | FU |
| 12 | 58.82 | 17.1927978487 | 342.12 | 409.99 | 338.44 | 35308 | 379.58588352 | FU |
| 26 | 73.44 | 22.4244274809 | 327.5 | 409.99 | 316 | 25997 | 361.50044862 | FU |
| 52 | 151.9 | 60.9942177963 | 249.04 | 409.99 | 246.45 | 19766 | 334.54280638 | FU |
| 156 | 115.61 | 40.5179967056 | 285.33 | 409.99 | 190 | 39020 | 243.65297512 | FU |
| 260 | 262.94 | 190.536231884 | 138 | 409.99 | 119 | 48795 | 231.19408245 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 405.49 | 4.11 | 1.02 | 403.86 | 405.67 | 401.53 | 32576 |
| 1734989340 | 401.38 | 7.98 | 2.03 | 396.09 | 401.38 | 394.93 | 103211 |
| 1734730200 | 393.4 | 1.42 | 0.36 | 384.7 | 396.58 | 382.02 | 18595 |
| 1734643800 | 391.98 | -9.02 | -2.25 | 404.46 | 404.99 | 391.44 | 107433 |
| 1734557400 | 401 | -1.03 | -0.26 | 405.01 | 409.99 | 401 | 129550 |
| 1734470940 | 402.03 | -3.22 | -0.79 | 407.62 | 407.62 | 399.75 | 89502 |
| 1734384540 | 405.25 | 6.6 | 1.66 | 398.75 | 405.25 | 397.22 | 19974 |
| 1734125340 | 398.65 | 3.65 | 0.92 | 398.95 | 400.06 | 395 | 38494 |
| 1734039000 | 395 | 0.37 | 0.09 | 390.53 | 399.25 | 389.87 | 23926 |
| 1733952540 | 394.63 | -2.87 | -0.72 | 397.51 | 399.93 | 394 | 81647 |
| 1733866140 | 397.5 | -2.92 | -0.73 | 400.85 | 400.85 | 396.45 | 5099 |
| 1733779740 | 400.42 | -2.64 | -0.65 | 401.69 | 402.01 | 399.49 | 14089 |
| 1733520600 | 403.06 | 5.96 | 1.50 | 400.87 | 403.53 | 397.1 | 16052 |
| 1733434200 | 397.1 | -2.87 | -0.72 | 398.24 | 399.89 | 394.76 | 47274 |
| 1733347800 | 399.97 | 2.12 | 0.53 | 399.5 | 403.89 | 398.32 | 49002 |
| 1733261340 | 397.85 | -1 | -0.25 | 399.98 | 400.47 | 396.79 | 34726 |
| 1733174940 | 398.85 | 7.12 | 1.82 | 394.2 | 400 | 394.2 | 41260 |
| 1732915740 | 391.73 | -0.87 | -0.22 | 396.51 | 399.31 | 390.3 | 35035 |
| 1732829400 | 392.6 | 4.57 | 1.18 | 391.71 | 394.03 | 390.5 | 8223 |
| 1732743000 | 388.03 | 6.89 | 1.81 | 382.69 | 388.03 | 380.18 | 39765 |
| 1732656600 | 381.14 | 3.02 | 0.80 | 378.5 | 381.14 | 377.5 | 21948 |
| 1732570140 | 378.12 | 1.5 | 0.40 | 377.84 | 378.99 | 376.89 | 24765 |
| 1732310940 | 376.62 | 0.55 | 0.15 | 376.05 | 379.59 | 374.01 | 14027 |
| 1732224600 | 376.07 | 4.85 | 1.31 | 374.94 | 377 | 372.01 | 9163 |
| 1732051800 | 371.22 | 2.63 | 0.71 | 368 | 371.55 | 365.38 | 39943 |
| 1731965340 | 368.59 | -5.86 | -1.56 | 370.49 | 370.49 | 366.4 | 9658 |
| 1731619800 | 374.45 | -2.88 | -0.76 | 377.33 | 378.48 | 373.64 | 29728 |
| 1731533400 | 377.33 | 2.98 | 0.80 | 373.39 | 379.72 | 371.93 | 35832 |
| 1731446940 | 374.35 | -1.14 | -0.30 | 375.49 | 377.22 | 374.07 | 45077 |
| 1731360540 | 375.49 | 1.79 | 0.48 | 377.82 | 380.75 | 374.53 | 30132 |
| 1731101400 | 373.7 | 4.25 | 1.15 | 370.13 | 377 | 370.13 | 30619 |
| 1731014940 | 369.45 | 3.9 | 1.07 | 368.29 | 371 | 362.54 | 23505 |
| 1730928600 | 365.55 | 4.69 | 1.30 | 371.79 | 376.07 | 364 | 53091 |
| 1730842200 | 360.86 | 1.81 | 0.50 | 359.4 | 363.23 | 358.81 | 29557 |
| 1730755800 | 359.05 | -6.11 | -1.67 | 362.5 | 362.9 | 357.18 | 56427 |
| 1730496600 | 365.16 | 5.67 | 1.58 | 360.95 | 366.35 | 359.2 | 60441 |
| 1730410200 | 359.49 | -4.96 | -1.36 | 364.98 | 364.98 | 358.65 | 72885 |
| 1730323800 | 364.45 | -0.81 | -0.22 | 365.72 | 367.18 | 363.87 | 13791 |
| 1730237340 | 365.26 | 4.21 | 1.17 | 362.4 | 366.14 | 360.2 | 33084 |
| 1730151000 | 361.05 | 1.35 | 0.38 | 360.86 | 361.9 | 360.45 | 21020 |
| 1729891800 | 359.7 | 1.5 | 0.42 | 361.51 | 362.23 | 359.67 | 20377 |
| 1729805400 | 358.2 | 0.22 | 0.06 | 358.31 | 361.93 | 357.28 | 39091 |
| 1729719000 | 357.98 | -3.89 | -1.07 | 362.17 | 362.77 | 357 | 40070 |
| 1729632600 | 361.87 | -1.08 | -0.30 | 361.69 | 363.35 | 359.1 | 14881 |
| 1729546140 | 362.95 | 0.08 | 0.02 | 363.12 | 364.84 | 360.71 | 46908 |
| 1729287000 | 362.87 | 3.84 | 1.07 | 361 | 362.91 | 359 | 8319 |
| 1729200540 | 359.03 | -0.34 | -0.09 | 362.9 | 363.09 | 359.03 | 9102 |
| 1729114140 | 359.37 | 2.25 | 0.63 | 360.7 | 360.7 | 357.2 | 11951 |
| 1729027740 | 357.12 | -0.15 | -0.04 | 357 | 359.6 | 356.83 | 27326 |
| 1728941340 | 357.27 | 1.37 | 0.38 | 356 | 357.31 | 354 | 9840 |
| 1728682200 | 355.9 | 5.2 | 1.48 | 352 | 356.02 | 350.71 | 23679 |
| 1728595740 | 350.7 | -0.6 | -0.17 | 351.15 | 351.6 | 348.48 | 20405 |
| 1728509400 | 351.3 | 5.88 | 1.70 | 343.42 | 351.3 | 343.42 | 23372 |
| 1728422940 | 345.42 | 6.02 | 1.77 | 342.8 | 345.83 | 340.6 | 29334 |
| 1728336600 | 339.4 | -1.3 | -0.38 | 339.45 | 341.98 | 338.69 | 4069 |
| 1728077400 | 340.7 | 1.97 | 0.58 | 342.12 | 343 | 338.44 | 58392 |
| 1727991000 | 338.73 | 1.93 | 0.57 | 336.62 | 340.84 | 336.62 | 79974 |
| 1727904540 | 336.8 | 1.8 | 0.54 | 337 | 337.68 | 335 | 45839 |
| 1727818200 | 335 | -6.07 | -1.78 | 340.65 | 340.65 | 335 | 15391 |
| 1727731800 | 341.07 | 3.34 | 0.99 | 339.7 | 341.14 | 335.6 | 13630 |
| 1727472600 | 337.73 | -2.08 | -0.61 | 339.8 | 341.99 | 337.25 | 8721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
