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 | 0.25 | 0.454545454545 | 55 | 56 | 54 | 4858 | 55.11381088 | FU |
| 4 | 1.75 | 3.27102803738 | 53.5 | 56 | 47.01 | 5959 | 53.96036071 | FU |
| 12 | -11.15 | -16.7921686747 | 66.4 | 66.4 | 47.01 | 6441 | 58.34294148 | FU |
| 26 | -13.19 | -19.2723553477 | 68.44 | 72.45 | 47.01 | 5428 | 63.31633769 | FU |
| 52 | -32.62 | -37.1230226471 | 87.87 | 88.5 | 47.01 | 7703 | 71.6416208 | FU |
| 156 | -30.11 | -35.2741330834 | 85.36 | 92.5 | 47.01 | 7832 | 81.72145141 | FU |
| 260 | -50.25 | -47.6303317536 | 105.5 | 105.5 | 47.01 | 8079 | 83.87195634 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731965340 | 60.55 | 0.27 | 0.45 | 60.4 | 60.67 | 59.5 | 7320 |
| 1731619800 | 60.28 | -0.02 | -0.03 | 59.64 | 60.29 | 58.1 | 12738 |
| 1731533400 | 60.3 | 0.25 | 0.42 | 59.75 | 60.3 | 59.63 | 7321 |
| 1731446940 | 60.05 | 0.34 | 0.57 | 59.63 | 61.5 | 59.63 | 3302 |
| 1731360540 | 59.71 | 0.06 | 0.10 | 59.65 | 60.38 | 59.65 | 3440 |
| 1731101400 | 59.65 | -0.37 | -0.62 | 60.05 | 61.5 | 59.5 | 4899 |
| 1731014940 | 60.02 | -1.93 | -3.12 | 61.94 | 61.94 | 60.02 | 6662 |
| 1730928600 | 61.95 | 0.81 | 1.32 | 61.15 | 61.99 | 60.41 | 4067 |
| 1730842200 | 61.14 | 0.46 | 0.76 | 60.51 | 61.49 | 60.12 | 4186 |
| 1730755800 | 60.68 | -1.28 | -2.07 | 61.99 | 61.99 | 60 | 17867 |
| 1730496600 | 61.96 | -0.44 | -0.71 | 61.99 | 62 | 60 | 11746 |
| 1730410200 | 62.4 | -0.31 | -0.49 | 63.5 | 63.5 | 61.75 | 7057 |
| 1730323800 | 62.71 | -0.54 | -0.85 | 63.26 | 63.75 | 62.68 | 4660 |
| 1730237340 | 63.25 | -0.65 | -1.02 | 63.9 | 63.9 | 62.75 | 2842 |
| 1730151000 | 63.9 | 0 | 0.00 | 63.68 | 64 | 61.03 | 9792 |
| 1729891800 | 63.9 | 0.05 | 0.08 | 63.9 | 63.9 | 63 | 5642 |
| 1729805400 | 63.85 | -0.15 | -0.23 | 64.37 | 64.37 | 63.5 | 11239 |
| 1729719000 | 64 | 0 | 0.00 | 64.739999 | 64.739999 | 64 | 4497 |
| 1729632600 | 64 | -2.38 | -3.59 | 66.39 | 66.4 | 64 | 7321 |
| 1729546140 | 66.379999 | 0.23 | 0.35 | 66.4 | 66.4 | 65.9 | 4344 |
| 1729287000 | 66.15 | 0 | 0.00 | 66.59 | 66.59 | 66.15 | 3658 |
| 1729200540 | 66.15 | 0 | 0.00 | 66.569999 | 66.59 | 66.15 | 2190 |
| 1729114140 | 66.15 | -0.3 | -0.45 | 66.44 | 66.489999 | 66.15 | 4498 |
| 1729027740 | 66.45 | 0.3 | 0.45 | 66.16 | 66.569999 | 66.15 | 3953 |
| 1728941340 | 66.15 | -0.3 | -0.45 | 66.45 | 66.55 | 66.15 | 1861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
