Trend ETF IFIX Fundo de Indice (XFIX11)
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 | 0.25 | 2.13310580205 | 11.72 | 12.01 | 11.72 | 7734 | 11.84991932 | FU |
| 4 | 0.29 | 2.48287671233 | 11.68 | 12.01 | 11.61 | 10627 | 11.7762569 | FU |
| 12 | -0.05 | -0.415973377704 | 12.02 | 12.19 | 11.61 | 11562 | 11.92290405 | FU |
| 26 | 0.17 | 1.4406779661 | 11.8 | 12.27 | 11.61 | 9984 | 11.95213657 | FU |
| 52 | 0.7 | 6.21118012422 | 11.27 | 12.27 | 11 | 10051 | 11.66839107 | FU |
| 156 | 2.06 | 20.7870837538 | 9.91 | 12.27 | 8.68 | 19658 | 10.23065146 | FU |
| 260 | 0.72 | 6.4 | 11.25 | 12.27 | 8.68 | 24116 | 10.1873764 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819800 | 11.97 | 0.08 | 0.67 | 11.92 | 12.01 | 11.89 | 11054 |
| 1720733400 | 11.89 | 0.01 | 0.08 | 11.99 | 11.99 | 11.89 | 6459 |
| 1720647000 | 11.88 | 0 | 0.00 | 11.91 | 11.96 | 11.88 | 8576 |
| 1720560540 | 11.88 | 0.08 | 0.68 | 11.82 | 11.89 | 11.82 | 3868 |
| 1720474200 | 11.8 | -0.05 | -0.42 | 11.88 | 11.91 | 11.8 | 12696 |
| 1720215000 | 11.85 | 0.06 | 0.51 | 11.72 | 11.86 | 11.72 | 7072 |
| 1720128540 | 11.79 | 0.03 | 0.26 | 11.75 | 11.8 | 11.71 | 3484 |
| 1720042200 | 11.76 | 0.06 | 0.51 | 11.72 | 11.76 | 11.67 | 13082 |
| 1719955800 | 11.7 | -0.05 | -0.43 | 11.78 | 11.82 | 11.7 | 15509 |
| 1719869400 | 11.75 | -0.13 | -1.09 | 11.88 | 11.95 | 11.75 | 13734 |
| 1719610200 | 11.88 | 0.1 | 0.85 | 11.81 | 11.88 | 11.8 | 5732 |
| 1719523800 | 11.78 | 0.03 | 0.26 | 11.78 | 11.83 | 11.68 | 7735 |
| 1719437400 | 11.75 | -0.1 | -0.84 | 11.78 | 11.8 | 11.71 | 11269 |
| 1719351000 | 11.85 | 0.16 | 1.37 | 11.69 | 11.85 | 11.61 | 37478 |
| 1719264600 | 11.69 | -0.05 | -0.43 | 11.74 | 11.75 | 11.65 | 13066 |
| 1719005400 | 11.74 | 0.03 | 0.26 | 11.75 | 11.79 | 11.72 | 3297 |
| 1718918940 | 11.71 | 0 | 0.00 | 11.71 | 11.78 | 11.7 | 3844 |
| 1718832540 | 11.71 | 0.05 | 0.43 | 11.69 | 11.8 | 11.69 | 6323 |
| 1718746200 | 11.66 | -0.07 | -0.60 | 11.7 | 11.74 | 11.66 | 9963 |
| 1718659800 | 11.73 | -0.02 | -0.17 | 11.75 | 11.81 | 11.61 | 19132 |
| 1718400600 | 11.75 | 0.14 | 1.21 | 11.68 | 11.84 | 11.68 | 10227 |
| 1718314200 | 11.61 | -0.07 | -0.60 | 11.72 | 11.8 | 11.61 | 4119 |
| 1718227800 | 11.68 | -0.15 | -1.27 | 11.86 | 11.9 | 11.68 | 18813 |
| 1718141400 | 11.83 | -0.02 | -0.17 | 11.89 | 11.94 | 11.83 | 12920 |
| 1718055000 | 11.85 | -0.06 | -0.50 | 11.91 | 11.97 | 11.85 | 13021 |
| 1717795800 | 11.91 | -0.08 | -0.67 | 11.91 | 11.96 | 11.91 | 18097 |
| 1717709400 | 11.99 | 0.07 | 0.59 | 11.92 | 11.99 | 11.86 | 19735 |
| 1717622940 | 11.92 | -0.04 | -0.33 | 11.99 | 12.04 | 11.92 | 9223 |
| 1717536600 | 11.96 | -0.02 | -0.17 | 12.01 | 12.07 | 11.95 | 16602 |
| 1717450200 | 11.98 | -0.02 | -0.17 | 11.97 | 12.07 | 11.97 | 7723 |
| 1717191000 | 12 | 0.04 | 0.33 | 11.96 | 12.04 | 11.96 | 5623 |
| 1717018140 | 11.96 | -0.03 | -0.25 | 11.95 | 12.02 | 11.92 | 7390 |
| 1716931740 | 11.99 | -0.03 | -0.25 | 11.98 | 12.01 | 11.88 | 12155 |
| 1716845340 | 12.02 | -0.06 | -0.50 | 12.08 | 12.1 | 12 | 5741 |
| 1716586200 | 12.08 | 0.08 | 0.67 | 11.97 | 12.19 | 11.97 | 10715 |
| 1716499800 | 12 | -0.04 | -0.33 | 11.97 | 12.03 | 11.97 | 2274 |
| 1716413340 | 12.04 | 0.04 | 0.33 | 12.08 | 12.08 | 12 | 5613 |
| 1716327000 | 12 | -0.03 | -0.25 | 12.06 | 12.09 | 12 | 7749 |
| 1716240600 | 12.03 | -0.03 | -0.25 | 12.05 | 12.06 | 11.97 | 13903 |
| 1715981400 | 12.06 | 0.07 | 0.58 | 11.99 | 12.06 | 11.99 | 5486 |
| 1715895000 | 11.99 | 0.11 | 0.93 | 11.93 | 12 | 11.93 | 5633 |
| 1715808600 | 11.88 | -0.06 | -0.50 | 11.94 | 12.03 | 11.88 | 24288 |
| 1715722200 | 11.94 | -0.13 | -1.08 | 11.95 | 12.05 | 11.94 | 10713 |
| 1715635800 | 12.07 | -0.01 | -0.08 | 12.11 | 12.15 | 11.98 | 39207 |
| 1715376600 | 12.08 | 0.01 | 0.08 | 12.1 | 12.13 | 12.07 | 8551 |
| 1715290140 | 12.07 | -0.08 | -0.66 | 12.07 | 12.13 | 12.07 | 10591 |
| 1715203800 | 12.15 | 0 | 0.00 | 12.02 | 12.15 | 12.02 | 7775 |
| 1715117400 | 12.15 | 0.12 | 1.00 | 12.04 | 12.16 | 12.01 | 10726 |
| 1715031000 | 12.03 | -0.08 | -0.66 | 12.11 | 12.14 | 12.02 | 25299 |
| 1714771800 | 12.11 | 0.11 | 0.92 | 12 | 12.11 | 11.95 | 13454 |
| 1714685400 | 12 | -0.02 | -0.17 | 12.02 | 12.08 | 11.97 | 15088 |
| 1714512600 | 12.02 | -0.08 | -0.66 | 12.03 | 12.07 | 11.99 | 20134 |
| 1714426200 | 12.1 | 0.15 | 1.26 | 11.95 | 12.1 | 11.95 | 17872 |
| 1714167000 | 11.95 | -0.09 | -0.75 | 12.05 | 12.05 | 11.92 | 8598 |
| 1714080540 | 12.04 | -0.03 | -0.25 | 12.06 | 12.06 | 11.95 | 11178 |
| 1713994200 | 12.07 | 0.09 | 0.75 | 11.98 | 12.07 | 11.95 | 9981 |
| 1713907800 | 11.98 | -0.04 | -0.33 | 12.03 | 12.1 | 11.96 | 6298 |
| 1713821340 | 12.02 | -0.13 | -1.07 | 12.04 | 12.14 | 12.02 | 9459 |
| 1713562200 | 12.15 | 0.13 | 1.08 | 12.02 | 12.15 | 12.02 | 6319 |
| 1713475800 | 12.02 | -0.14 | -1.15 | 12.15 | 12.16 | 12.02 | 7118 |
| 1713389400 | 12.16 | 0.04 | 0.33 | 12.12 | 12.2 | 12.06 | 10984 |
| 1713302940 | 12.12 | -0.04 | -0.33 | 12.21 | 12.22 | 12.12 | 12144 |
| 1713216600 | 12.16 | 0.01 | 0.08 | 12.15 | 12.25 | 12.12 | 22502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
