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 | -6.09 | -1.56958762887 | 388 | 390.42 | 377.31 | 47772 | 384.33001783 | FU |
| 4 | -11.42 | -2.90341443572 | 393.33 | 399.48 | 377.31 | 24331 | 386.92679206 | FU |
| 12 | 4.58 | 1.21379164127 | 377.33 | 409.99 | 365.38 | 36793 | 393.2471219 | FU |
| 26 | 60.97 | 18.9973203714 | 320.94 | 409.99 | 316 | 29450 | 372.30628997 | FU |
| 52 | 115.91 | 43.5751879699 | 266 | 409.99 | 263.74 | 21763 | 349.25202008 | FU |
| 156 | 127.02 | 49.8332614069 | 254.89 | 409.99 | 190 | 38913 | 247.23210699 | FU |
| 260 | 232.41 | 155.45819398 | 149.5 | 409.99 | 119 | 49523 | 233.48286535 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 382.7 | 4.7 | 1.24 | 378.93 | 382.74 | 378.8 | 6600 |
| 1738704600 | 378 | -1.15 | -0.30 | 379.15 | 380.68 | 377.31 | 10187 |
| 1738618200 | 379.15 | -4.37 | -1.14 | 380 | 382.21 | 378.4 | 31675 |
| 1738358940 | 383.52 | -4.58 | -1.18 | 388 | 389.25 | 382.72 | 104472 |
| 1738272540 | 388.1 | 3.21 | 0.83 | 388 | 390.42 | 385.8 | 85927 |
| 1738186200 | 384.89 | -2.25 | -0.58 | 387 | 388.43 | 384.5 | 12102 |
| 1738099740 | 387.14 | 0.7 | 0.18 | 386.47 | 389.72 | 384.3 | 15556 |
| 1738013340 | 386.44 | -6.01 | -1.53 | 385.59 | 388.49 | 383.8 | 37714 |
| 1737754200 | 392.45 | -1.76 | -0.45 | 394.19 | 394.19 | 390.57 | 9345 |
| 1737667740 | 394.21 | -2.29 | -0.58 | 393.3 | 395.83 | 390 | 13945 |
| 1737581400 | 396.5 | 0 | 0.00 | 396.5 | 396.5 | 396.5 | 0 |
| 1737495000 | 396.5 | 1.16 | 0.29 | 393.39 | 397.56 | 393.39 | 22694 |
| 1737408600 | 395.34 | -1.24 | -0.31 | 399.47 | 399.48 | 394.55 | 16641 |
| 1737149400 | 396.58 | 5.7 | 1.46 | 393 | 396.9 | 393 | 5285 |
| 1737062940 | 390.88 | 1.77 | 0.45 | 389.41 | 392.59 | 388.83 | 11775 |
| 1736976540 | 389.11 | 4.39 | 1.14 | 386.78 | 391.64 | 385.01 | 26367 |
| 1736890140 | 384.72 | -2.2 | -0.57 | 386.92 | 387.76 | 382 | 7036 |
| 1736803740 | 386.92 | -0.33 | -0.09 | 383.99 | 386.92 | 382.9 | 21796 |
| 1736544540 | 387.25 | -2.98 | -0.76 | 389.91 | 390.81 | 386 | 22305 |
| 1736458140 | 390.23 | -3.09 | -0.79 | 393.33 | 394.25 | 390.22 | 865 |
| 1736371740 | 393.32 | 0.98 | 0.25 | 392.34 | 395.9 | 390.22 | 38877 |
| 1736285400 | 392.34 | -5.43 | -1.37 | 397.71 | 397.71 | 390.69 | 13565 |
| 1736198940 | 397.77 | -1.93 | -0.48 | 399.56 | 401 | 395.12 | 18340 |
| 1735939740 | 399.7 | 7.15 | 1.82 | 396 | 399.7 | 392.96 | 38729 |
| 1735853400 | 392.55 | -4.1 | -1.03 | 400.63 | 401.63 | 390.6 | 53750 |
| 1735594200 | 396.65 | -5.45 | -1.36 | 400 | 401.22 | 394.5 | 219116 |
| 1735334940 | 402.1 | -3.39 | -0.84 | 404.9 | 405.8 | 399.75 | 20683 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
