TREND IBOVX CI More Historical Data - BOVX11 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Brazil
BOV
TREND IBOVX CI (BOVX11)
TREND IBOVX CI (BOVX11) Historical

BOVX11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 18 2024	12.24	-0.42	-3.32%	12.66	12.66	12.24	690,297
Dec 17 2024	12.66	0.09	0.72%	12.57	12.73	12.53	358,421
Dec 16 2024	12.57	-0.11	-0.87%	12.68	12.73	12.53	285,231
Dec 13 2024	12.68	-0.10	-0.78%	12.84	12.84	12.60	309,867
Dec 12 2024	12.78	-0.36	-2.74%	13.07	13.07	12.78	733,972
Dec 11 2024	13.14	0.13	1.00%	13.01	13.27	12.93	389,249
Dec 10 2024	13.01	0.08	0.62%	13.05	13.06	12.97	405,161
Dec 09 2024	12.93	0.13	1.02%	12.89	12.95	12.87	350,715
Dec 06 2024	12.80	-0.19	-1.46%	12.97	12.97	12.76	374,793
Dec 05 2024	12.99	0.18	1.41%	12.88	13.00	12.88	522,349
Dec 04 2024	12.81	-0.02	-0.16%	12.84	12.87	12.78	196,168
Dec 03 2024	12.83	0.10	0.79%	12.79	12.84	12.75	621,421
Dec 02 2024	12.73	-0.05	-0.39%	12.78	12.78	12.67	156,802
Nov 29 2024	12.78	0.15	1.19%	12.68	12.81	12.59	862,118
Nov 28 2024	12.63	-0.34	-2.62%	12.94	12.94	12.62	609,562
Nov 27 2024	12.97	-0.20	-1.52%	13.17	13.20	12.97	626,714
Nov 26 2024	13.17	0.06	0.46%	13.08	13.23	13.08	1,093,693
Nov 25 2024	13.11	-0.02	-0.15%	13.06	13.15	13.06	547,645
Nov 22 2024	13.13	0.23	1.78%	13.03	13.13	12.93	554,732
Nov 21 2024	12.90	-0.13	-1.00%	13.01	13.01	12.87	762,458
Nov 19 2024	13.03	0.05	0.39%	13.02	13.06	12.92	722,791
Nov 18 2024	12.98	-0.01	-0.08%	12.99	13.02	12.91	1,044,258
Nov 14 2024	12.99	0.05	0.39%	12.91	13.05	12.91	611,811
Nov 13 2024	12.94	-0.04	-0.31%	12.91	13.00	12.88	879,505
Nov 12 2024	12.98	0.02	0.15%	12.95	13.01	12.93	702,638
Nov 11 2024	12.96	-0.03	-0.23%	12.88	13.00	12.88	278,704
Nov 08 2024	12.99	-0.18	-1.37%	13.03	13.03	12.88	459,200
Nov 07 2024	13.17	-0.06	-0.45%	13.22	13.68	13.14	1,430,619
Nov 06 2024	13.23	-0.01	-0.08%	13.09	13.26	13.07	871,928
Nov 05 2024	13.24	-0.03	-0.23%	13.19	13.27	13.17	465,580
Nov 04 2024	13.27	0.25	1.92%	13.16	13.27	13.13	1,074,647
Nov 01 2024	13.02	-0.17	-1.29%	13.20	13.20	12.96	344,035
Oct 31 2024	13.19	-0.08	-0.60%	13.17	13.25	13.16	4,702,942
Oct 30 2024	13.27	0.01	0.08%	13.25	13.30	13.22	2,462,777
Oct 29 2024	13.26	0.00	0.00%	13.36	13.36	13.25	198,649
Oct 28 2024	13.26	0.10	0.76%	13.30	13.34	13.22	431,700
Oct 25 2024	13.16	-0.05	-0.38%	13.17	13.25	13.16	435,643
Oct 24 2024	13.21	0.01	0.08%	13.09	13.21	13.06	127,297
Oct 23 2024	13.20	-0.01	-0.08%	13.12	13.20	13.05	475,309
Oct 22 2024	13.21	0.01	0.08%	13.18	13.21	13.10	829,612
Oct 21 2024	13.20	-0.04	-0.30%	13.27	13.29	13.20	165,609
Oct 18 2024	13.24	-0.01	-0.08%	13.30	13.37	13.21	189,588
Oct 17 2024	13.25	-0.10	-0.75%	13.30	13.30	13.18	91,620
Oct 16 2024	13.35	-0.05	-0.37%	13.32	13.42	13.27	391,489
Oct 15 2024	13.40	0.07	0.53%	13.30	13.40	13.21	447,220
Oct 14 2024	13.33	0.16	1.21%	13.20	13.33	13.16	533,596
Oct 11 2024	13.17	-0.04	-0.30%	13.21	13.24	13.13	192,492
Oct 10 2024	13.21	0.05	0.38%	13.17	13.25	13.17	138,403
Oct 09 2024	13.16	-0.14	-1.05%	13.27	13.27	13.16	481,202
Oct 08 2024	13.30	-0.11	-0.82%	13.31	13.38	13.26	191,601
Oct 07 2024	13.41	0.01	0.07%	13.41	13.50	13.36	598,120
Oct 04 2024	13.40	0.10	0.75%	13.34	13.40	13.30	1,005,885
Oct 03 2024	13.30	-0.27	-1.99%	13.47	13.47	13.30	199,907
Oct 02 2024	13.57	0.14	1.04%	13.57	13.69	13.52	543,106
Oct 01 2024	13.43	0.03	0.22%	13.42	13.53	13.41	689,032
Sep 30 2024	13.40	-0.05	-0.37%	13.57	13.57	13.38	585,836
Sep 27 2024	13.45	0.08	0.60%	13.45	13.59	13.45	916,195
Sep 26 2024	13.37	0.04	0.30%	13.43	13.57	13.37	738,776
Sep 25 2024	13.33	-0.10	-0.74%	13.45	13.49	13.33	281,189
Sep 24 2024	13.43	0.17	1.28%	13.37	13.49	13.36	546,020
Sep 23 2024	13.26	-0.05	-0.38%	13.26	13.28	13.19	263,609
Sep 20 2024	13.31	-0.22	-1.63%	13.53	13.53	13.29	152,633

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