ETF Historical Data - BDAP11 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
ETF (BDAP11)
ETF (BDAP11) Historical

ETF (BDAP11)

10.74

0.00

( 0.00% )

Updated: 12:23:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-0.555555555556	10.8	10.8	10.73	41	10.74427419	FU
4	-0.07	-0.647548566142	10.81	10.81	10.61	19	10.73037037	FU
12	0.04	0.373831775701	10.7	10.86	10.61	299	10.8056778	FU
26	0.24	2.28571428571	10.5	10.86	10.5	277	10.69054684	FU
52	0.43	4.17070805044	10.31	10.86	10.31	3825	10.38110444	FU
156	0.72	7.18562874251	10.02	10.86	9.97	3302	10.37656336	FU
260	0.72	7.18562874251	10.02	10.86	9.97	3302	10.37656336	FU

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735594200	10.74	-0.03	-0.28	10.77	10.77	10.74	101
1735334940	10.77	0.04	0.37	10.76	10.77	10.76	19
1735248540	10.73	0.04	0.37	10.8	10.8	10.73	4
1734989400	10.69	0	0.00	10.69	10.69	10.69	0
1734730200	10.69	0.08	0.75	10.69	10.69	10.69	1
1734643800	10.61	-0.03	-0.28	10.61	10.61	10.61	1
1734557400	10.64	-0.04	-0.37	10.68	10.68	10.64	2
1734470940	10.68	0	0.00	10.68	10.68	10.68	0
1734384540	10.68	-0.03	-0.28	10.68	10.68	10.68	7
1734125340	10.71	-0.09	-0.83	10.72	10.72	10.71	95
1734039000	10.8	0	0.00	10.8	10.8	10.8	6
1733952540	10.8	0	0.00	10.8	10.8	10.8	2
1733866140	10.8	0	0.00	10.8	10.8	10.8	1
1733779800	10.8	0	0.00	10.8	10.8	10.8	0
1733520600	10.8	0	0.00	10.8	10.8	10.8	1
1733434200	10.8	-0.01	-0.09	10.81	10.81	10.8	3
1733347800	10.81	0	0.00	10.81	10.81	10.81	4
1733261340	10.81	0	0.00	10.81	10.81	10.81	1
1733174940	10.81	0	0.00	10.63	10.81	10.63	10009
1732915740	10.81	-0.05	-0.46	10.81	10.81	10.81	11
1732829400	10.86	0	0.00	10.86	10.86	10.86	0
1732743000	10.86	0	0.00	10.86	10.86	10.86	3
1732656600	10.86	0	0.00	10.86	10.86	10.86	121
1732570140	10.86	0.01	0.09	10.85	10.86	10.85	3
1732310940	10.85	0	0.00	10.85	10.85	10.85	4
1732224600	10.85	0.02	0.18	10.83	10.85	10.83	24
1732051800	10.83	0.01	0.09	10.83	10.83	10.83	500
1731965340	10.82	0	0.00	10.82	10.82	10.82	28
1731619800	10.82	-0.02	-0.18	10.83	10.84	10.82	14
1731533340	10.84	0	0.00	10.84	10.84	10.84	0
1731446940	10.84	0	0.00	10.84	10.84	10.84	10
1731360540	10.84	0	0.00	10.84	10.84	10.84	0
1731101340	10.84	0	0.00	10.84	10.84	10.84	0
1731014940	10.84	0.03	0.28	10.83	10.84	10.83	7
1730928600	10.81	0	0.00	10.81	10.81	10.81	2
1730842200	10.81	0.04	0.37	10.81	10.81	10.81	500
1730755800	10.77	0	0.00	10.77	10.77	10.77	0
1730496600	10.77	-0.01	-0.09	10.79	10.79	10.77	7
1730410200	10.78	-0.01	-0.09	10.78	10.78	10.78	1
1730323800	10.79	-0.02	-0.19	10.81	10.81	10.79	96
1730237400	10.81	0	0.00	10.81	10.81	10.81	0
1730151000	10.81	0.01	0.09	10.81	10.81	10.81	10
1729891800	10.8	0	0.00	10.8	10.8	10.8	0
1729805400	10.8	0.03	0.28	10.81	10.81	10.8	102
1729719000	10.77	0	0.00	10.77	10.77	10.77	100
1729632600	10.77	-0.01	-0.09	10.78	10.78	10.77	21
1729546140	10.78	0	0.00	10.78	10.79	10.78	9
1729286940	10.78	0	0.00	10.78	10.78	10.78	0
1729200540	10.78	0.01	0.09	10.78	10.78	10.78	500
1729114140	10.77	-0.01	-0.09	10.77	10.77	10.77	1
1729027740	10.78	0	0.00	10.78	10.78	10.78	1
1728941340	10.78	0.03	0.28	10.78	10.78	10.78	1
1728682200	10.75	0.05	0.47	10.75	10.75	10.75	500
1728595740	10.7	-0.05	-0.47	10.7	10.7	10.7	10
1728509400	10.75	0	0.00	10.75	10.75	10.75	8
1728422940	10.75	0.01	0.09	10.75	10.75	10.75	1
1728336600	10.74	0.09	0.85	10.74	10.74	10.74	3
1728077400	10.65	-0.1	-0.93	10.65	10.65	10.65	1
1727991000	10.75	0.01	0.09	10.74	10.75	10.74	501
1727904540	10.74	0	0.00	10.74	10.74	10.74	9

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions