Fundo Invest Imobiliario FII Btg Pactual Fundo Fundos (BCFF11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.85830429733 | 8.61 | 8.66 | 8.4 | 278035 | 8.58955219 | FU |
| 4 | 0.2 | 2.42424242424 | 8.25 | 8.72 | 8.09 | 308396 | 8.42589934 | FU |
| 12 | -0.55 | -6.11111111111 | 9 | 9.1 | 7.99 | 307174 | 8.56021433 | FU |
| 26 | -0.69 | -7.54923413567 | 9.14 | 9.34 | 7.99 | 310444 | 8.84468635 | FU |
| 52 | -0.73375 | -7.98965564176 | 9.18375 | 9.88 | 7.99 | 225557 | 8.9234856 | FU |
| 156 | -1.865 | -18.0804653417 | 10.315 | 10.37375 | 7.5125 | 101144 | 8.82842205 | FU |
| 260 | -3.075 | -26.6811279826 | 11.525 | 14.865 | 6.2475 | 83131 | 9.53142556 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 8.45 | -0.06 | -0.71 | 8.5 | 8.53 | 8.4 | 313085 |
| 1721683800 | 8.51 | -0.08 | -0.93 | 8.58 | 8.6 | 8.5 | 368674 |
| 1721424600 | 8.59 | -0.05 | -0.58 | 8.66 | 8.66 | 8.51 | 174697 |
| 1721338200 | 8.64 | 0.01 | 0.12 | 8.6199999 | 8.66 | 8.6199999 | 322153 |
| 1721251800 | 8.63 | 0.03 | 0.35 | 8.6 | 8.63 | 8.6 | 250574 |
| 1721165340 | 8.6 | 0.01 | 0.12 | 8.61 | 8.64 | 8.51 | 274078 |
| 1721079000 | 8.59 | -0.05 | -0.58 | 8.65 | 8.72 | 8.56 | 386290 |
| 1720819800 | 8.64 | 0.28 | 3.35 | 8.43 | 8.65 | 8.43 | 540228 |
| 1720733400 | 8.36 | 0.05 | 0.60 | 8.31 | 8.38 | 8.31 | 302731 |
| 1720647000 | 8.31 | -0.01 | -0.12 | 8.33 | 8.36 | 8.28 | 327687 |
| 1720560540 | 8.32 | -0.03 | -0.36 | 8.35 | 8.38 | 8.27 | 232215 |
| 1720474200 | 8.35 | -0.05 | -0.60 | 8.34 | 8.39 | 8.32 | 263131 |
| 1720215000 | 8.4 | 0.05 | 0.60 | 8.36 | 8.46 | 8.36 | 222494 |
| 1720128540 | 8.35 | 0.08 | 0.97 | 8.27 | 8.38 | 8.24 | 216034 |
| 1720042200 | 8.27 | -0.09 | -1.08 | 8.33 | 8.34 | 8.25 | 296814 |
| 1719955800 | 8.36 | -0.08 | -0.95 | 8.45 | 8.45 | 8.2899999 | 358445 |
| 1719869400 | 8.44 | -0.02 | -0.24 | 8.47 | 8.51 | 8.35 | 367839 |
| 1719610200 | 8.46 | 0.2 | 2.42 | 8.27 | 8.56 | 8.25 | 320383 |
| 1719523800 | 8.26 | 0.1 | 1.23 | 8.15 | 8.2899999 | 8.13 | 298485 |
| 1719437400 | 8.16 | 0.02 | 0.25 | 8.1199999 | 8.17 | 8.09 | 289261 |
| 1719351000 | 8.14 | -0.08 | -0.97 | 8.25 | 8.28 | 8.1 | 355699 |
| 1719264600 | 8.22 | 0.1 | 1.23 | 8.1199999 | 8.25 | 8.1199999 | 304725 |
| 1719005400 | 8.1199999 | 0.11 | 1.37 | 8.01 | 8.21 | 8 | 344691 |
| 1718918940 | 8.01 | -0.07 | -0.87 | 8.08 | 8.1 | 7.99 | 379717 |
| 1718832540 | 8.08 | -0.06 | -0.74 | 8.1199999 | 8.15 | 8.03 | 419037 |
| 1718746200 | 8.14 | -0.14 | -1.69 | 8.28 | 8.3 | 8.11 | 377646 |
| 1718659800 | 8.28 | 0 | 0.00 | 8.27 | 8.33 | 8.2 | 378493 |
| 1718400600 | 8.28 | -0.01 | -0.12 | 8.2899999 | 8.34 | 8.2 | 399745 |
| 1718314200 | 8.2899999 | -0.23 | -2.70 | 8.51 | 8.5399999 | 8.25 | 393477 |
| 1718227800 | 8.52 | 0.04 | 0.47 | 8.51 | 8.55 | 8.48 | 237987 |
| 1718141400 | 8.48 | -0.01 | -0.12 | 8.49 | 8.53 | 8.46 | 252424 |
| 1718055000 | 8.49 | -0.19 | -2.19 | 8.58 | 8.6 | 8.47 | 342197 |
| 1717795800 | 8.68 | -0.02 | -0.23 | 8.7 | 8.73 | 8.66 | 232295 |
| 1717709400 | 8.7 | 0 | 0.00 | 8.7 | 8.76 | 8.67 | 237197 |
| 1717622940 | 8.7 | -0.03 | -0.34 | 8.72 | 8.8 | 8.68 | 282896 |
| 1717536600 | 8.73 | -0.02 | -0.23 | 8.75 | 8.8 | 8.69 | 255502 |
| 1717450200 | 8.75 | 0.06 | 0.69 | 8.69 | 8.8 | 8.65 | 389974 |
| 1717191000 | 8.69 | 0.04 | 0.46 | 8.64 | 8.7 | 8.56 | 260356 |
| 1717018140 | 8.65 | 0.19 | 2.25 | 8.48 | 8.73 | 8.46 | 319945 |
| 1716931740 | 8.46 | -0.15 | -1.74 | 8.61 | 8.65 | 8.45 | 362988 |
| 1716845340 | 8.61 | -0.06 | -0.69 | 8.67 | 8.67 | 8.6 | 281148 |
| 1716586200 | 8.67 | -0.06 | -0.69 | 8.75 | 8.84 | 8.65 | 260197 |
| 1716499800 | 8.73 | -0.05 | -0.57 | 8.77 | 8.8 | 8.64 | 242110 |
| 1716413340 | 8.78 | -0.05 | -0.57 | 8.81 | 8.83 | 8.75 | 277996 |
| 1716327000 | 8.83 | -0.03 | -0.34 | 8.86 | 8.88 | 8.75 | 329816 |
| 1716240600 | 8.86 | 0.02 | 0.23 | 8.85 | 8.88 | 8.85 | 297673 |
| 1715981400 | 8.84 | -0.01 | -0.11 | 8.86 | 8.88 | 8.84 | 247716 |
| 1715895000 | 8.85 | 0 | 0.00 | 8.85 | 8.86 | 8.82 | 269735 |
| 1715808600 | 8.85 | 0.03 | 0.34 | 8.83 | 8.86 | 8.82 | 306584 |
| 1715722200 | 8.82 | -0.05 | -0.56 | 8.88 | 8.91 | 8.7899999 | 311816 |
| 1715635800 | 8.8699999 | -0.07 | -0.78 | 8.94 | 8.97 | 8.85 | 326876 |
| 1715376600 | 8.94 | -0.04 | -0.45 | 8.98 | 9 | 8.92 | 268247 |
| 1715290140 | 8.98 | -0.11 | -1.21 | 9.02 | 9.02 | 8.94 | 215006 |
| 1715203800 | 9.09 | 0.03 | 0.33 | 9.06 | 9.1 | 9 | 314088 |
| 1715117400 | 9.06 | -0.03 | -0.33 | 9.08 | 9.08 | 9.01 | 247552 |
| 1715031000 | 9.09 | 0.11 | 1.22 | 8.95 | 9.1 | 8.93 | 385957 |
| 1714771800 | 8.98 | 0.05 | 0.56 | 8.94 | 9 | 8.92 | 293814 |
| 1714685400 | 8.93 | -0.05 | -0.56 | 9 | 9.05 | 8.91 | 337025 |
| 1714512600 | 8.98 | -0.01 | -0.11 | 9 | 9.08 | 8.96 | 263504 |
| 1714426200 | 8.99 | 0.07 | 0.78 | 8.94 | 9 | 8.92 | 253309 |
| 1714167000 | 8.92 | -0.09 | -1.00 | 9.01 | 9.03 | 8.92 | 263506 |
| 1714080540 | 9.01 | 0.08 | 0.90 | 8.95 | 9.02 | 8.93 | 214270 |
| 1713994200 | 8.93 | -0.1 | -1.11 | 9.0399999 | 9.05 | 8.92 | 267453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
