Teva Acoes Commodities Brazil Index Etf Historical Data - CMDB11 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Brazil
BOV
Teva Acoes Commodities Brazil Index Etf (CMDB11)
Teva Acoes Commodities Brazil Index Etf (CMDB11) Historical

Teva Acoes Commodities Brazil Index Etf (CMDB11)

13.49

-0.11

( -0.81% )

Updated: 13:34:29

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	0.297397769517	13.45	13.72	13.41	906	13.51117241	FU
4	0.09	0.671641791045	13.4	13.72	13.2	703	13.44348214	FU
12	0.6	4.65477114042	12.89	13.72	12.75	775	13.2137141	FU
26	1.12	9.0541632983	12.37	13.72	12.22	4408	13.09339971	FU
52	3.21	31.2256809339	10.28	13.72	10.05	4758	12.60217813	FU
156	4.06	43.0540827147	9.43	13.72	9.22	32182	11.27006875	FU
260	4.06	43.0540827147	9.43	13.72	9.22	32182	11.27006875	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1715031000	13.6	0	0.00	13.62	13.66	13.55	900
1714771800	13.6	0.16	1.19	13.6	13.6	13.48	510
1714685400	13.44	-0.03	-0.22	13.57	13.58	13.44	1135
1714512600	13.47	-0.03	-0.22	13.45	13.5	13.41	1080
1714426200	13.5	-0.02	-0.15	13.63	13.63	13.49	631
1714167000	13.52	0.11	0.82	13.57	13.58	13.4	2838
1714080540	13.41	-0.01	-0.07	13.34	13.42	13.25	1067
1713994200	13.42	0.02	0.15	13.58	13.58	13.35	439
1713907800	13.4	-0.08	-0.59	13.57	13.57	13.35	100
1713821340	13.48	0.01	0.07	13.58	13.58	13.34	938
1713562200	13.47	0.23	1.74	13.36	13.47	13.34	78
1713475800	13.24	-0.01	-0.08	13.28	13.38	13.2	373
1713389400	13.25	-0.05	-0.38	13.45	13.45	13.25	185
1713302940	13.3	-0.05	-0.37	13.53	13.53	13.25	1268
1713216600	13.35	0.1	0.75	13.25	13.52	13.25	441
1712957400	13.25	-0.18	-1.34	13.5	13.52	13.25	788
1712870940	13.43	-0.02	-0.15	13.26	13.43	13.26	30
1712784540	13.45	0	0.00	13.45	13.45	13.39	123
1712698140	13.45	0	0.00	13.4	13.47	13.31	427
1712611740	13.45	0.24	1.82	13.25	13.45	13.25	569
1712352600	13.21	-0.2	-1.49	13.29	13.29	13.18	182
1712266140	13.41	0.13	0.98	13.27	13.47	13.27	374
1712179740	13.28	-0.05	-0.38	13.33	13.33	13.18	315
1712093400	13.33	0.08	0.60	13.24	13.34	13.11	891
1712006940	13.25	0	0.00	13.37	13.37	13.21	1016
1711661400	13.25	0.18	1.38	13.18	13.25	13.07	515
1711574940	13.07	0.02	0.15	13.07	13.07	12.97	187
1711488540	13.05	-0.05	-0.38	13.16	13.16	12.97	104
1711402140	13.1	0.09	0.69	13.13	13.13	13.04	35
1711143000	13.01	-0.37	-2.77	13.24	13.24	12.99	176
1711056600	13.38	0.03	0.22	13.34	13.38	13.06	60
1710970200	13.35	0.15	1.14	13.24	13.35	13.06	563
1710883740	13.2	0.21	1.62	13.16	13.21	13.1	1178
1710797400	12.99	0.12	0.93	12.87	13	12.87	556
1710538200	12.87	-0.08	-0.62	13.04	13.04	12.75	5792
1710451740	12.95	-0.11	-0.84	13.01	13.01	12.91	71
1710365400	13.06	0.09	0.69	13	13.06	12.98	165
1710278940	12.97	0.02	0.15	12.9	12.98	12.78	36
1710192600	12.95	0.18	1.41	12.77	12.95	12.76	394
1709933400	12.77	-0.33	-2.52	13.15	13.15	12.77	652
1709847000	13.1	-0.02	-0.15	13.28	13.28	13.06	125
1709760540	13.12	-0.04	-0.30	13.16	13.18	13.09	2242
1709674200	13.16	0.03	0.23	13.13	13.2	13.1	162
1709587740	13.13	-0.04	-0.30	13.16	13.19	13.11	77
1709328600	13.17	0.06	0.46	13.04	13.25	13.04	1549
1709242200	13.11	-0.06	-0.46	13.1	13.2	13.03	120
1709155800	13.17	-0.22	-1.64	13.41	13.49	13.17	1537
1709069400	13.39	0.26	1.98	13.14	13.39	13.14	884
1708983000	13.13	0.03	0.23	13.13	13.13	13.1	2160
1708723800	13.1	-0.16	-1.21	13.25	13.25	13.1	1347
1708637400	13.26	0.08	0.61	13.15	13.29	13.15	243
1708550940	13.18	0.03	0.23	13.15	13.23	13.14	2017
1708464600	13.15	-0.03	-0.23	13.19	13.19	13.09	182
1708378200	13.18	-0.08	-0.60	13.34	13.34	13.12	1855
1708119000	13.26	0.31	2.39	12.86	13.26	12.86	1694
1708032600	12.95	0.19	1.49	12.91	12.95	12.82	543
1707946200	12.76	-0.13	-1.01	12.89	12.89	12.75	264
1707514200	12.89	-0.21	-1.60	13.2	13.2	12.89	1233
1707427800	13.1	-0.05	-0.38	13.22	13.22	13	695
1707341400	13.15	0.06	0.46	13.13	13.19	13.13	186

Teva Acoes Commodities B...

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