Fundo DE Investimento Imobiliario Barigui Rendimentos Imobil (BARI11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.11 | -1.44137125049 | 77.01 | 77.89 | 75.9 | 7050 | 76.47346987 | FU |
| 4 | -3.75 | -4.70809792844 | 79.65 | 80.48 | 75.9 | 6346 | 78.19534811 | FU |
| 12 | -3.25 | -4.10612760581 | 79.15 | 85.17 | 75.9 | 8684 | 80.84472717 | FU |
| 26 | -8.76 | -10.3472714387 | 84.66 | 86.26 | 75.9 | 7511 | 80.80929538 | FU |
| 52 | -8.39 | -9.95373116621 | 84.29 | 86.89 | 75.9 | 8505 | 81.79487977 | FU |
| 156 | -28.59 | -27.3614699971 | 104.49 | 105.5 | 75.9 | 9751 | 91.09859717 | FU |
| 260 | -38.59 | -33.7060005241 | 114.49 | 117.12 | 67 | 10894 | 98.30643228 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 76.18 | -0.07 | -0.09 | 76.79 | 76.86 | 75.9 | 8160 |
| 1726781400 | 76.25 | -0.06 | -0.08 | 76.32 | 77.5 | 76.2 | 8671 |
| 1726695000 | 76.31 | -0.17 | -0.22 | 76.51 | 76.7 | 76.14 | 4821 |
| 1726608600 | 76.48 | 0.07 | 0.09 | 76.5 | 77 | 76.3 | 5732 |
| 1726522200 | 76.41 | -0.63 | -0.82 | 77.04 | 77.52 | 76.27 | 10146 |
| 1726263000 | 77.04 | 0.03 | 0.04 | 77.01 | 77.89 | 77.01 | 5882 |
| 1726176540 | 77.01 | -0.42 | -0.54 | 77.27 | 77.79 | 77 | 7590 |
| 1726090140 | 77.43 | -0.55 | -0.71 | 78 | 78.15 | 77.02 | 6279 |
| 1726003740 | 77.98 | -0.65 | -0.83 | 78.61 | 78.62 | 77.95 | 6146 |
| 1725917400 | 78.63 | -0.2 | -0.25 | 78.51 | 78.89 | 78.31 | 4706 |
| 1725658200 | 78.83 | 0.25 | 0.32 | 78.57 | 79.37 | 78.36 | 10177 |
| 1725571800 | 78.58 | 0.12 | 0.15 | 78.62 | 78.88 | 78.4 | 3166 |
| 1725485400 | 78.46 | -0.43 | -0.55 | 78.89 | 78.89 | 78.36 | 5120 |
| 1725399000 | 78.89 | -0.06 | -0.08 | 79 | 79.84 | 78.18 | 8670 |
| 1725312600 | 78.95 | -0.58 | -0.73 | 79.21 | 79.3 | 78.68 | 3803 |
| 1725053400 | 79.53 | -0.35 | -0.44 | 80 | 80.18 | 79.53 | 10122 |
| 1724967000 | 79.88 | 0.08 | 0.10 | 79.79 | 79.94 | 79.66 | 3793 |
| 1724880600 | 79.8 | -0.39 | -0.49 | 79.63 | 79.97 | 79.61 | 3460 |
| 1724794140 | 80.19 | 0.43 | 0.54 | 80.2 | 80.31 | 79.62 | 6846 |
| 1724707740 | 79.76 | 0.24 | 0.30 | 80 | 80.32 | 79.66 | 4676 |
| 1724448600 | 79.52 | 0.22 | 0.28 | 79.65 | 80.48 | 79.4 | 7121 |
| 1724362140 | 79.3 | -0.4 | -0.50 | 79.67 | 79.88 | 79.3 | 4540 |
| 1724275740 | 79.7 | -0.29 | -0.36 | 79.8 | 80.11 | 79.26 | 11266 |
| 1724189340 | 79.99 | -0.05 | -0.06 | 80.04 | 80.24 | 79.2 | 7953 |
| 1724102940 | 80.04 | 0.14 | 0.18 | 79.9 | 80.32 | 79.7 | 5155 |
| 1723843800 | 79.9 | 0.81 | 1.02 | 79.1 | 79.94 | 79.1 | 7951 |
| 1723757340 | 79.09 | 0.09 | 0.11 | 79 | 79.18 | 78.91 | 4068 |
| 1723671000 | 79 | -0.28 | -0.35 | 79.11 | 79.28 | 78.8 | 6650 |
| 1723584600 | 79.28 | 0.03 | 0.04 | 79.33 | 79.33 | 79.18 | 5469 |
| 1723498200 | 79.25 | -0.35 | -0.44 | 79.53 | 79.79 | 79.25 | 6312 |
| 1723239000 | 79.6 | -0.2 | -0.25 | 79.72 | 80.32 | 79.51 | 6814 |
| 1723152600 | 79.8 | -0.19 | -0.24 | 79.59 | 79.99 | 79.52 | 4352 |
| 1723066200 | 79.99 | 0.42 | 0.53 | 79.64 | 80.18 | 79.63 | 1916 |
| 1722979740 | 79.57 | -0.24 | -0.30 | 80.3 | 80.3 | 79.51 | 5204 |
| 1722893400 | 79.81 | -0.52 | -0.65 | 79.99 | 80.18 | 79.51 | 6071 |
| 1722634200 | 80.33 | -0.12 | -0.15 | 80.3 | 80.93 | 80 | 9520 |
| 1722547800 | 80.45 | -1.64 | -2.00 | 81.04 | 82.09 | 80.27 | 13954 |
| 1722461400 | 82.09 | 0.96 | 1.18 | 81.1 | 82.4 | 81.1 | 4750 |
| 1722374940 | 81.13 | -0.37 | -0.45 | 81.5 | 82 | 80.71 | 18416 |
| 1722288600 | 81.5 | -0.14 | -0.17 | 81.55 | 83.2 | 81.1 | 13410 |
| 1722029400 | 81.64 | -0.25 | -0.31 | 81.64 | 82.37 | 81.27 | 4915 |
| 1721943000 | 81.89 | -0.14 | -0.17 | 81.86 | 82.28 | 81.01 | 4983 |
| 1721856600 | 82.03 | 0.03 | 0.04 | 82.06 | 82.06 | 81.81 | 4446 |
| 1721770140 | 82 | -0.12 | -0.15 | 82.12 | 82.27 | 81.93 | 6136 |
| 1721683800 | 82.12 | -0.36 | -0.44 | 82.11 | 82.43 | 81.95 | 7868 |
| 1721424600 | 82.48 | -0.02 | -0.02 | 82.6 | 82.6 | 82.11 | 11332 |
| 1721338200 | 82.5 | 0.06 | 0.07 | 82.45 | 82.87 | 82.2 | 5727 |
| 1721251800 | 82.44 | 0.18 | 0.22 | 82.43 | 82.87 | 82.16 | 3265 |
| 1721165340 | 82.26 | -0.54 | -0.65 | 82.6 | 82.6 | 82.1 | 7163 |
| 1721079000 | 82.8 | -0.09 | -0.11 | 82.21 | 82.89 | 82.15 | 6336 |
| 1720819800 | 82.89 | 0.64 | 0.78 | 82 | 83.14 | 82 | 4696 |
| 1720733400 | 82.25 | -0.27 | -0.33 | 82.15 | 82.49 | 81.97 | 2412 |
| 1720647000 | 82.52 | 0.5 | 0.61 | 81.94 | 83.04 | 81.94 | 12297 |
| 1720560540 | 82.02 | -1.5 | -1.80 | 81.87 | 83.28 | 81.87 | 5144 |
| 1720474200 | 83.52 | 3.01 | 3.74 | 80.32 | 83.99 | 80.32 | 32118 |
| 1720215000 | 80.51 | -0.18 | -0.22 | 80.69 | 81.09 | 80.1 | 6669 |
| 1720128540 | 80.69 | 0.56 | 0.70 | 79.6 | 81.35 | 79.53 | 5077 |
| 1720042200 | 80.13 | -0.96 | -1.18 | 81.09 | 81.09 | 79.9 | 8821 |
| 1719955800 | 81.09 | -0.91 | -1.11 | 81.9 | 82 | 80.93 | 9996 |
| 1719869400 | 82 | -1.26 | -1.51 | 82.18 | 82.7 | 81.06 | 15147 |
| 1719610200 | 83.26 | 4.11 | 5.19 | 79.15 | 85.17 | 79.15 | 85812 |
| 1719523800 | 79.15 | 0.36 | 0.46 | 79.01 | 79.48 | 78.86 | 5267 |
| 1719437400 | 78.79 | 0.41 | 0.52 | 78.5 | 78.99 | 78.45 | 8297 |
| 1719351000 | 78.38 | 0.09 | 0.11 | 78.22 | 78.58 | 77.92 | 4458 |
| 1719264600 | 78.29 | 0.68 | 0.88 | 77.98 | 79.37 | 77.25 | 9313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
