CAIXAETFXBOV CI (XBOV11)
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 | 1.38 | 1.13673805601 | 121.4 | 123.18 | 120.63 | 1544 | 120.6813496 | FU |
| 4 | 0.43 | 0.351450756028 | 122.35 | 126.96 | 119.89 | 994 | 122.32509251 | FU |
| 12 | -0.61 | -0.494367452792 | 123.39 | 126.96 | 115.68 | 2334 | 120.26703571 | FU |
| 26 | -7.2 | -5.53931374058 | 129.98 | 133.2 | 115.68 | 1169 | 120.70209373 | FU |
| 52 | -2.99 | -2.37735549018 | 125.77 | 135.33 | 115.68 | 594 | 121.07968993 | FU |
| 156 | 11.47 | 10.3045548468 | 111.31 | 135.33 | 94.02 | 1085 | 113.90069991 | FU |
| 260 | 26.58 | 27.6299376299 | 96.2 | 135.33 | 62.81 | 1594 | 108.82514306 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 122.78 | 1.59 | 1.31 | 121.79 | 123.18 | 121.79 | 12 |
| 1741296540 | 121.19 | 0.43 | 0.36 | 120.95 | 121.71 | 120.75 | 30 |
| 1741210140 | 120.76 | 0.13 | 0.11 | 120.76 | 120.76 | 120.76 | 1700 |
| 1740778200 | 120.63 | -1.8 | -1.47 | 121.4 | 121.4 | 120.63 | 2901 |
| 1740691740 | 122.43 | 0.02 | 0.02 | 122.43 | 122.43 | 122.43 | 5100 |
| 1740605400 | 122.41 | -1.28 | -1.03 | 122.41 | 122.41 | 122.41 | 4100 |
| 1740519000 | 123.69 | 0.71 | 0.58 | 123.49 | 123.69 | 123.49 | 130 |
| 1740432540 | 122.98 | -1.59 | -1.28 | 122.98 | 122.98 | 122.98 | 300 |
| 1740173400 | 124.57 | -0.68 | -0.54 | 124.44 | 124.57 | 124.44 | 2202 |
| 1740087000 | 125.25 | 0.3 | 0.24 | 125.34 | 125.34 | 124.9 | 60 |
| 1740000540 | 124.95 | -1.18 | -0.94 | 123.27 | 125.21 | 123.27 | 260 |
| 1739914140 | 126.13 | 0.01 | 0.01 | 126.53 | 126.55 | 125.84 | 30 |
| 1739827800 | 126.12 | 0.3 | 0.24 | 126.96 | 126.96 | 126.12 | 26 |
| 1739568600 | 125.82 | 3.24 | 2.64 | 124.83 | 125.86 | 124.83 | 18 |
| 1739482140 | 122.58 | 0.45 | 0.37 | 119.89 | 122.58 | 119.89 | 967 |
| 1739395740 | 122.13 | -2.06 | -1.66 | 122.13 | 122.13 | 122.13 | 10 |
| 1739309400 | 124.19 | 1.06 | 0.86 | 124.21 | 124.21 | 124.07 | 12 |
| 1739222940 | 123.13 | 0.78 | 0.64 | 120.84 | 123.8 | 120.84 | 13 |
| 1738963800 | 122.35 | -1.43 | -1.16 | 122.35 | 122.35 | 122.35 | 30 |
| 1738877340 | 123.78 | 0.52 | 0.42 | 122.45 | 123.83 | 122.45 | 3320 |
| 1738790940 | 123.26 | 0.27 | 0.22 | 122.99 | 123.26 | 122.47 | 70 |
| 1738704600 | 122.99 | -0.6 | -0.49 | 123.2 | 123.36 | 122.99 | 23 |
| 1738618200 | 123.59 | -0.2 | -0.16 | 123.78 | 123.78 | 123.49 | 30 |
| 1738358940 | 123.79 | -0.78 | -0.63 | 122.69 | 124.87 | 122.69 | 118 |
| 1738272540 | 124.57 | 3.59 | 2.97 | 122.04 | 124.57 | 122.04 | 505 |
| 1738186200 | 120.98 | -0.83 | -0.68 | 121.82 | 121.82 | 120.98 | 38608 |
| 1738099740 | 121.81 | -0.67 | -0.55 | 121.97 | 122.07 | 121.81 | 26 |
| 1738013340 | 122.48 | 2.21 | 1.84 | 120.58 | 122.48 | 120.58 | 1314 |
| 1737754200 | 120.27 | -0.03 | -0.02 | 120.39 | 120.39 | 120.27 | 11 |
| 1737667740 | 120.3 | -0.85 | -0.70 | 120.69 | 120.69 | 120.3 | 16 |
| 1737581400 | 121.15 | 0 | 0.00 | 121.15 | 121.15 | 121.15 | 0 |
| 1737495000 | 121.15 | 0.46 | 0.38 | 121.15 | 121.15 | 121.15 | 10 |
| 1737408600 | 120.69 | 0.6 | 0.50 | 120.64 | 120.69 | 120.36 | 46 |
| 1737149400 | 120.09 | 0.98 | 0.82 | 119.45 | 120.48 | 119.45 | 55 |
| 1737062940 | 119.11 | -1.38 | -1.15 | 120.19 | 120.19 | 119.11 | 18 |
| 1736976540 | 120.49 | 3.22 | 2.75 | 119.16 | 120.49 | 119.16 | 12 |
| 1736890140 | 117.27 | 0.33 | 0.28 | 117.27 | 117.27 | 117.27 | 20 |
| 1736803740 | 116.94 | 0.11 | 0.09 | 116.92 | 116.94 | 116.92 | 32 |
| 1736544540 | 116.83 | -0.9 | -0.76 | 116.83 | 116.83 | 116.83 | 10 |
| 1736458140 | 117.73 | 0.16 | 0.14 | 117.73 | 117.73 | 117.73 | 10 |
| 1736371740 | 117.57 | -1.61 | -1.35 | 117.57 | 117.57 | 117.57 | 10 |
| 1736285400 | 119.18 | 1.2 | 1.02 | 119.18 | 119.18 | 119.18 | 50 |
| 1736198940 | 117.98 | 1.47 | 1.26 | 117.89 | 117.98 | 117.89 | 12 |
| 1735939740 | 116.51 | -1.54 | -1.30 | 115.68 | 117.77 | 115.68 | 31 |
| 1735853400 | 118.05 | -0.12 | -0.10 | 118.05 | 118.05 | 118.05 | 10 |
| 1735594200 | 118.17 | 0 | 0.00 | 118.17 | 118.17 | 118.17 | 10 |
| 1735334940 | 118.17 | -0.77 | -0.65 | 118.17 | 118.17 | 118.17 | 10 |
| 1735248540 | 118.94 | 0.49 | 0.41 | 118.45 | 118.99 | 118.45 | 13 |
| 1734989340 | 118.45 | -1.2 | -1.00 | 116.91 | 119.14 | 116.91 | 45433 |
| 1734730200 | 119.65 | 0.76 | 0.64 | 118.12 | 119.65 | 118.12 | 5423 |
| 1734643800 | 118.89 | -0.29 | -0.24 | 119.18 | 119.39 | 118.89 | 2720 |
| 1734557400 | 119.18 | -3.21 | -2.62 | 120 | 120 | 119.18 | 220 |
| 1734470940 | 122.39 | 1.27 | 1.05 | 122.3 | 122.39 | 122.3 | 29 |
| 1734384540 | 121.12 | -1.16 | -0.95 | 121.88 | 122.01 | 121.12 | 9802 |
| 1734125340 | 122.28 | -1.38 | -1.12 | 123.39 | 123.39 | 122.28 | 18 |
| 1734039000 | 123.66 | -3.38 | -2.66 | 124.17 | 124.17 | 123.66 | 18 |
| 1733952540 | 127.04 | 1.29 | 1.03 | 125.44 | 127.53 | 125.26 | 18 |
| 1733866140 | 125.75 | 1.02 | 0.82 | 125.42 | 125.75 | 125.42 | 87 |
| 1733779740 | 124.73 | 1.22 | 0.99 | 124.75 | 124.75 | 124.73 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
