FIRF XP IE FIDC (XPID11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.29 | -2.43534075892 | 52.97 | 52.97 | 48.06 | 3695 | 51.25414095 | FU |
| 4 | -2.36 | -4.36713545522 | 54.04 | 58.11 | 48.06 | 3827 | 53.44495681 | FU |
| 12 | -8.46 | -14.067176588 | 60.14 | 62 | 47.01 | 5079 | 55.11697107 | FU |
| 26 | -17.81 | -25.6295869909 | 69.49 | 70 | 47.01 | 5269 | 61.22683656 | FU |
| 52 | -35.27 | -40.5635422657 | 86.95 | 88.4 | 47.01 | 7360 | 69.63281026 | FU |
| 156 | -34.32 | -39.9069767442 | 86 | 92.5 | 47.01 | 7694 | 81.19979803 | FU |
| 260 | -53.82 | -51.0142180095 | 105.5 | 105.5 | 47.01 | 7959 | 83.54377577 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 51.68 | 0.67 | 1.31 | 51.01 | 51.69 | 51 | 2495 |
| 1739482140 | 51.01 | -0.14 | -0.27 | 51.15 | 51.44 | 51 | 3040 |
| 1739395740 | 51.15 | 0.05 | 0.10 | 51.1 | 51.25 | 50.75 | 2324 |
| 1739309400 | 51.1 | -0.4 | -0.78 | 51.4 | 51.5 | 51 | 2086 |
| 1739222940 | 51.5 | 0.15 | 0.29 | 51.35 | 51.75 | 51.25 | 1660 |
| 1738963800 | 51.35 | -1.62 | -3.06 | 52.97 | 52.97 | 48.06 | 9364 |
| 1738877340 | 52.97 | -0.27 | -0.51 | 53.24 | 53.25 | 52.97 | 1976 |
| 1738790940 | 53.24 | 0.59 | 1.12 | 52.66 | 54.99 | 52.49 | 3168 |
| 1738704600 | 52.65 | 0.8 | 1.54 | 51.8 | 52.65 | 51.7 | 4566 |
| 1738618200 | 51.85 | -3.33 | -6.03 | 54.46 | 58.11 | 51.11 | 8490 |
| 1738358940 | 55.18 | 0.45 | 0.82 | 54.66 | 55.75 | 54.54 | 4480 |
| 1738272540 | 54.73 | -0.97 | -1.74 | 55.7 | 55.79 | 54.05 | 4367 |
| 1738186200 | 55.7 | 0.68 | 1.24 | 55 | 55.75 | 54.77 | 3682 |
| 1738099740 | 55.02 | -0.08 | -0.15 | 54.25 | 55.26 | 54.25 | 3246 |
| 1738013340 | 55.1 | 0.85 | 1.57 | 54.15 | 55.5 | 54 | 10836 |
| 1737754200 | 54.25 | 0.21 | 0.39 | 54.01 | 54.25 | 54 | 1143 |
| 1737667740 | 54.04 | -0.62 | -1.13 | 54.85 | 54.85 | 54 | 832 |
| 1737581400 | 54.66 | 0.46 | 0.85 | 54.21 | 54.75 | 54.02 | 2033 |
| 1737495000 | 54.2 | -0.5 | -0.91 | 54.75 | 54.99 | 54 | 2010 |
| 1737408600 | 54.7 | -0.01 | -0.02 | 54.7 | 55 | 54.45 | 4937 |
| 1737149400 | 54.71 | 0.01 | 0.02 | 54.04 | 54.71 | 53.8 | 2291 |
| 1737062940 | 54.7 | -0.3 | -0.55 | 56.04 | 56.04 | 54.03 | 1059 |
| 1736976540 | 55 | -0.45 | -0.81 | 55.45 | 55.45 | 54.26 | 2391 |
| 1736890140 | 55.45 | -0.29 | -0.52 | 56 | 56 | 54.6 | 3336 |
| 1736803740 | 55.74 | -0.26 | -0.46 | 55.5 | 55.75 | 55.25 | 722 |
| 1736544540 | 56 | 1.04 | 1.89 | 54.99 | 56 | 54.03 | 3350 |
| 1736458140 | 54.96 | -0.01 | -0.02 | 54.97 | 55 | 54 | 8307 |
| 1736371740 | 54.97 | 0 | 0.00 | 54.98 | 54.98 | 54.5 | 1052 |
| 1736285400 | 54.97 | -0.02 | -0.04 | 55.15 | 55.15 | 54.6 | 5288 |
| 1736198940 | 54.99 | 0.47 | 0.86 | 55 | 55.24 | 54 | 6294 |
| 1735939740 | 54.52 | -0.48 | -0.87 | 55 | 55 | 54.4 | 1999 |
| 1735853400 | 55 | 0 | 0.00 | 55 | 55 | 54.5 | 1725 |
| 1735594200 | 55 | 0.76 | 1.40 | 54.25 | 55.25 | 54 | 2772 |
| 1735334940 | 54.24 | 0.25 | 0.46 | 54 | 55.5 | 53.25 | 6427 |
| 1735248540 | 53.99 | 0 | 0.00 | 51.3 | 53.99 | 51 | 16011 |
| 1734989340 | 53.99 | -0.24 | -0.44 | 53.75 | 54.49 | 52 | 9319 |
| 1734730200 | 54.23 | 3.46 | 6.82 | 50.7 | 55 | 47.01 | 12188 |
| 1734643800 | 50.77 | -0.93 | -1.80 | 51.5 | 51.5 | 50.7 | 5399 |
| 1734557400 | 51.7 | -1.55 | -2.91 | 53.74 | 53.74 | 50.7 | 8301 |
| 1734470940 | 53.25 | -0.74 | -1.37 | 53.43 | 53.75 | 52.89 | 5221 |
| 1734384540 | 53.99 | 0.36 | 0.67 | 53.5 | 54 | 53.5 | 1687 |
| 1734125340 | 53.63 | 0 | 0.00 | 53.68 | 54.39 | 52.75 | 3467 |
| 1734039000 | 53.63 | -1.22 | -2.22 | 55.99 | 55.99 | 50.47 | 15450 |
| 1733952540 | 54.85 | -0.26 | -0.47 | 55.11 | 55.49 | 54.85 | 5486 |
| 1733866140 | 55.11 | -0.25 | -0.45 | 56 | 56.49 | 55.11 | 4520 |
| 1733779740 | 55.36 | 0.36 | 0.65 | 55.01 | 55.75 | 55 | 3518 |
| 1733520600 | 55 | -1.7 | -3.00 | 56.5 | 56.5 | 55 | 6193 |
| 1733434200 | 56.7 | 1.24 | 2.24 | 55.55 | 57.11 | 55.55 | 9489 |
| 1733347800 | 55.46 | -2.48 | -4.28 | 58.1 | 58.1 | 55.05 | 6439 |
| 1733261340 | 57.94 | -0.81 | -1.38 | 58.75 | 59.01 | 56 | 7536 |
| 1733174940 | 58.75 | -3.24 | -5.23 | 61 | 61.06 | 58.75 | 8531 |
| 1732915740 | 61.99 | 2.01 | 3.35 | 60 | 61.99 | 59 | 6533 |
| 1732829400 | 59.98 | -1.77 | -2.87 | 61.51 | 61.98 | 59.98 | 3478 |
| 1732743000 | 61.75 | 0.68 | 1.11 | 60.75 | 62 | 60.5 | 6342 |
| 1732656600 | 61.07 | 1.08 | 1.80 | 59.99 | 61.1 | 59.98 | 4025 |
| 1732570140 | 59.99 | -0.16 | -0.27 | 60.16 | 60.5 | 59.58 | 7737 |
| 1732310940 | 60.15 | 0.03 | 0.05 | 60.14 | 60.2 | 59.25 | 6327 |
| 1732224600 | 60.12 | -0.36 | -0.60 | 60.48 | 60.7 | 60 | 1340 |
| 1732051800 | 60.48 | -0.07 | -0.12 | 59.73 | 60.48 | 59.72 | 5132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
