Core Metropolis Fundo de Investimento Imobiliario Historical Data - ASMT11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-0.943396226415	42.4	43.15	40.81	24	42.37241667	FU
4	-5.24	-11.0922946655	47.24	47.24	40.81	43	43.91288092	FU
12	-11.03	-20.799547426	53.03	54	40.81	59	49.01685064	FU
26	-13.6	-24.4604316547	55.6	67	40.81	501	56.48470413	FU
52	-7.5	-15.1515151515	49.5	67	40.81	366	54.6437722	FU
156	-29.5	-41.2587412587	71.5	85	40.81	350	58.0212388	FU
260	-29.5	-41.2587412587	71.5	85	40.81	350	58.0212388	FU

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719351000	42	0.01	0.02	41.99	42	41.99	236
1719264600	41.99	-0.01	-0.02	42	42	41.99	18
1719005400	42	0.5	1.20	41.22	42	40.81	19
1718918940	41.5	0.27	0.65	42	42	41.23	26
1718832540	41.23	-1.92	-4.45	41.99	41.99	41.23	4
1718746200	43.15	0.75	1.77	42.4	43.15	42.4	53
1718659800	42.4	-0.64	-1.49	43.1	43.1	42.39	106
1718400600	43.04	-0.26	-0.60	43.31	45.38	43.04	11
1718314200	43.3	-0.51	-1.16	43.34	43.34	43.3	36
1718227800	43.81	0	0.00	43.81	43.81	43.81	0
1718141400	43.81	-0.01	-0.02	43.32	43.81	43.32	2
1718055000	43.82	0.5	1.15	45	45	43.82	30
1717795800	43.32	-0.69	-1.57	44.5	44.5	43.32	61
1717709400	44.01	0.01	0.02	44.45	44.45	44.01	8
1717622940	44	-0.7	-1.57	44	44	44	1
1717536600	44.7	-0.04	-0.09	44.75	44.75	44.7	88
1717450200	44.74	-0.05	-0.11	44.9	44.9	44.74	16
1717191000	44.79	-0.82	-1.80	45.62	46.08	44	219
1717018140	45.61	0.01	0.02	45.5	45.96	45.4	56
1716931740	45.6	-0.01	-0.02	47.24	47.24	45.6	27
1716845340	45.61	-0.39	-0.85	45.61	46.31	45.61	6
1716586200	46	-1.01	-2.15	47.02	47.5	46	239
1716499800	47.01	-0.89	-1.86	47.9	47.9	47.01	13
1716413340	47.9	-0.1	-0.21	49.73	49.73	47.9	92
1716327000	48	-1.36	-2.76	48.76	48.76	48	6
1716240600	49.36	-0.16	-0.32	49.5	49.5	48.01	4
1715981400	49.52	-0.03	-0.06	48.03	49.52	48	8
1715895000	49.55	-0.17	-0.34	49.71	49.71	48.02	112
1715808600	49.72	-0.17	-0.34	49.88	49.88	49.01	25
1715722200	49.89	-0.11	-0.22	49.04	49.89	48.5	9
1715635800	50	0	0.00	50	50	50	0
1715376600	50	0.01	0.02	50	50	49.93	44
1715290140	49.99	0	0.00	49.93	49.99	49.93	2
1715203800	49.99	0.05	0.10	49.94	49.99	49.94	3
1715117400	49.94	0	0.00	49.94	49.95	49.94	33
1715031000	49.94	-0.51	-1.01	49.93	50.95	49.93	9
1714771800	50.45	0	0.00	50.45	50.45	50.45	1
1714685400	50.45	-0.16	-0.32	50.46	51.49	50.45	18
1714512600	50.61	0.04	0.08	52.01	52.01	50.46	18
1714426200	50.57	-2.01	-3.82	50.57	50.57	50.57	27
1714167000	52.58	-0.02	-0.04	49.94	52.59	49.94	5
1714080540	52.6	-0.18	-0.34	52.63	52.64	52.59	12
1713994140	52.78	0	0.00	52.78	52.78	52.78	0
1713907740	52.78	0	0.00	52.78	52.78	52.78	0
1713821340	52.78	1.39	2.70	49.93	52.78	49.93	7
1713562200	51.39	0.19	0.37	51	51.39	49.44	3
1713475800	51.2	0.7	1.39	51.52	51.52	49.03	901
1713389400	50.5	-0.01	-0.02	51.12	51.12	50	246
1713302940	50.51	-1.49	-2.87	51.98	51.98	50.51	13
1713216600	52	0	0.00	52	52	52	2
1712957400	52	-0.54	-1.03	52.54	52.54	52	10
1712870940	52.54	-0.04	-0.08	52.58	52.58	51.1	14
1712784540	52.58	0.09	0.17	52.58	52.58	52.57	48
1712698140	52.49	-0.09	-0.17	52.58	52.58	51.23	24
1712611740	52.58	-0.23	-0.44	52.18	52.58	52	69
1712352600	52.81	-0.01	-0.02	52.81	52.81	52.81	23
1712266140	52.82	-0.21	-0.40	51.01	52.82	50	261
1712179740	53.03	0.01	0.02	52.3	53.03	52.3	16
1712093400	53.02	-1	-1.85	53.03	54	53.02	103
1712006940	54.02	-0.67	-1.23	54.69	54.69	54.02	89
1711661400	54.69	-0.18	-0.33	54.87	54.87	53.08	49
1711574940	54.87	-0.12	-0.22	54.99	55.1	53.04	48
1711488540	54.99	0	0.00	55.49	55.5	54.3	11

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Core Metropolis Fundo de Investimento Imobiliario (ASMT11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Core Metropolis Fundo de Investimento Imobiliario (ASMT11) Historical

Core Metropolis Fundo de Investimento Imobiliario (ASMT11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History