ETF Historical Data - BDAP11 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

ETF (BDAP11)

10.64

0.01

(0.09%)

Closed July 22 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-0.187617260788	10.66	10.7	10.63	43	10.6458216	FU
4	0.05	0.472143531634	10.59	10.7	10.5	1275	10.57706613	FU
12	0.18	1.72084130019	10.46	10.7	10.45	655	10.56533423	FU
26	0.3	2.90135396518	10.34	10.7	10.33	4089	10.38468911	FU
52	0.62	6.1876247505	10.02	10.7	9.96	5200	10.36848188	FU
156	0.62	6.1876247505	10.02	10.7	9.96	5200	10.36848188	FU
260	0.62	6.1876247505	10.02	10.7	9.96	5200	10.36848188	FU

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

Date	Close	Change	Change %	Open	High	Low	Volume
1721683800	10.64	0.01	0.09	10.63	10.64	10.63	3
1721424600	10.63	-0.02	-0.19	10.63	10.63	10.63	100
1721338200	10.65	-0.01	-0.09	10.66	10.66	10.65	4
1721251800	10.66	-0.01	-0.09	10.67	10.67	10.66	106
1721165340	10.67	0.01	0.09	10.7	10.7	10.67	2
1721079000	10.66	0	0.00	10.66	10.66	10.66	1
1720819800	10.66	0.01	0.09	10.67	10.67	10.66	502
1720733400	10.65	0.02	0.19	10.64	10.65	10.64	1000
1720647000	10.63	0.03	0.28	10.63	10.63	10.63	500
1720560540	10.6	0.01	0.09	10.6	10.6	10.6	500
1720474200	10.59	0	0.00	10.59	10.59	10.59	500
1720215000	10.59	0.02	0.19	10.59	10.59	10.59	500
1720128540	10.57	0.05	0.48	10.5	10.58	10.5	9503
1720042200	10.52	0.02	0.19	10.5	10.52	10.5	1001
1719955800	10.5	-0.04	-0.38	10.5	10.5	10.5	1
1719869400	10.54	0	0.00	10.54	10.54	10.54	0
1719610200	10.54	-0.03	-0.28	10.57	10.57	10.54	2
1719523800	10.57	-0.01	-0.09	10.58	10.58	10.57	9001
1719437400	10.58	-0.01	-0.09	10.58	10.58	10.58	500
1719351000	10.59	0	0.00	10.59	10.59	10.59	1
1719264600	10.59	0.02	0.19	10.59	10.59	10.59	500
1719005400	10.57	0.01	0.09	10.57	10.57	10.57	501
1718918940	10.56	0.04	0.38	10.54	10.56	10.54	521
1718832540	10.52	0	0.00	10.52	10.52	10.52	100
1718746200	10.52	-0.01	-0.09	10.52	10.52	10.52	1
1718659800	10.53	0	0.00	10.53	10.53	10.53	0
1718400600	10.53	0	0.00	10.53	10.53	10.53	0
1718314200	10.53	0	0.00	10.53	10.53	10.53	0
1718227800	10.53	0	0.00	10.53	10.53	10.53	0
1718141400	10.53	0.01	0.10	10.52	10.53	10.52	1000
1718055000	10.52	-0.04	-0.38	10.56	10.56	10.52	7
1717795800	10.56	0	0.00	10.56	10.56	10.56	0
1717709400	10.56	-0.02	-0.19	10.56	10.56	10.56	5
1717622940	10.58	0.03	0.28	10.58	10.58	10.58	1
1717536600	10.55	0	0.00	10.57	10.57	10.55	504
1717450200	10.55	0.03	0.29	10.55	10.55	10.55	500
1717191000	10.52	-0.03	-0.28	10.54	10.55	10.52	452
1717018140	10.55	0	0.00	10.55	10.55	10.55	6
1716931740	10.55	0.01	0.09	10.55	10.56	10.55	503
1716845340	10.54	0	0.00	10.54	10.54	10.54	15
1716586200	10.54	0	0.00	10.54	10.54	10.54	48
1716499800	10.54	-0.01	-0.09	10.54	10.54	10.54	2
1716413340	10.55	-0.01	-0.09	10.56	10.56	10.55	2
1716327000	10.56	0.01	0.09	10.56	10.56	10.56	500
1716240600	10.55	0	0.00	10.56	10.56	10.55	515
1715981400	10.55	0	0.00	10.55	10.55	10.55	2
1715895000	10.55	0.01	0.09	10.54	10.55	10.54	1060
1715808600	10.54	0.01	0.09	10.54	10.54	10.54	2
1715722200	10.53	-0.01	-0.09	10.53	10.53	10.52	503
1715635800	10.54	0.01	0.09	10.53	10.54	10.53	502
1715376600	10.53	0.01	0.10	10.53	10.53	10.53	5
1715290140	10.52	0.02	0.19	10.52	10.52	10.52	516
1715203800	10.5	0	0.00	10.5	10.5	10.5	500
1715117400	10.5	0	0.00	10.5	10.5	10.5	0
1715031000	10.5	0	0.00	10.5	10.5	10.5	195
1714771800	10.5	0.03	0.29	10.49	10.5	10.49	208
1714685400	10.47	0.02	0.19	10.47	10.47	10.47	1
1714512600	10.45	-0.02	-0.19	10.47	10.47	10.45	502
1714426200	10.47	0.01	0.10	10.46	10.47	10.46	2
1714166940	10.46	0	0.00	10.46	10.46	10.46	0
1714080540	10.46	0	0.00	10.46	10.46	10.46	500
1713994200	10.46	0	0.00	10.46	10.46	10.46	0
1713907800	10.46	0	0.00	10.46	10.46	10.45	502

Manera Capital Corp.

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