Fundo Invest Imobiliario Bm Cenesp FII (CNES11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.787401574803 | 1.27 | 1.29 | 1.23 | 45337 | 1.24808537 | FU |
| 4 | -0.2 | -13.698630137 | 1.46 | 1.48 | 1.23 | 49765 | 1.34601245 | FU |
| 12 | -0.25 | -16.5562913907 | 1.51 | 1.57 | 1.23 | 55268 | 1.45097438 | FU |
| 26 | -1.24 | -49.6 | 2.5 | 2.57 | 1.23 | 75531 | 1.60813644 | FU |
| 52 | -0.72835201 | -36.630938905 | 1.98835201 | 3.85 | 1.23 | 40881 | 1.654566 | FU |
| 156 | -2.15748002 | -63.1307281205 | 3.41748002 | 3.85 | 1.23 | 13866 | 1.67088841 | FU |
| 260 | -5.88822905 | -82.3732564921 | 7.14822905 | 8.54370005 | 1.23 | 8561 | 1.79926512 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728941340 | 1.27 | 0.02 | 1.60 | 1.25 | 1.29 | 1.25 | 40764 |
| 1728682200 | 1.25 | 0.02 | 1.63 | 1.24 | 1.26 | 1.23 | 32444 |
| 1728595740 | 1.23 | -0.03 | -2.38 | 1.27 | 1.27 | 1.23 | 37209 |
| 1728509400 | 1.26 | 0.01 | 0.80 | 1.24 | 1.26 | 1.23 | 31016 |
| 1728422940 | 1.25 | 0 | 0.00 | 1.25 | 1.26 | 1.23 | 33307 |
| 1728336600 | 1.25 | -0.04 | -3.10 | 1.27 | 1.28 | 1.24 | 92710 |
| 1728077400 | 1.29 | -0.02 | -1.53 | 1.3 | 1.32 | 1.27 | 77954 |
| 1727991000 | 1.31 | 0.02 | 1.55 | 1.29 | 1.32 | 1.29 | 26381 |
| 1727904540 | 1.29 | -0.03 | -2.27 | 1.32 | 1.34 | 1.29 | 70716 |
| 1727818200 | 1.32 | -0.02 | -1.49 | 1.34 | 1.35 | 1.31 | 44097 |
| 1727731800 | 1.34 | -0.03 | -2.19 | 1.35 | 1.3899999 | 1.34 | 22933 |
| 1727472600 | 1.37 | 0.02 | 1.48 | 1.35 | 1.3799999 | 1.34 | 36730 |
| 1727386140 | 1.35 | 0.01 | 0.75 | 1.35 | 1.36 | 1.33 | 28445 |
| 1727299740 | 1.34 | -0.03 | -2.19 | 1.35 | 1.3799999 | 1.33 | 34974 |
| 1727213400 | 1.37 | -0.04 | -2.84 | 1.4 | 1.41 | 1.35 | 85676 |
| 1727127000 | 1.41 | -0.01 | -0.70 | 1.41 | 1.42 | 1.3899999 | 42456 |
| 1726867800 | 1.42 | -0.01 | -0.70 | 1.43 | 1.44 | 1.41 | 53673 |
| 1726781400 | 1.43 | -0.01 | -0.69 | 1.44 | 1.45 | 1.42 | 44626 |
| 1726695000 | 1.44 | 0 | 0.00 | 1.44 | 1.45 | 1.43 | 31262 |
| 1726608600 | 1.44 | -0.02 | -1.37 | 1.47 | 1.48 | 1.41 | 134017 |
| 1726522200 | 1.46 | 0 | 0.00 | 1.46 | 1.47 | 1.46 | 34668 |
| 1726263000 | 1.46 | 0 | 0.00 | 1.46 | 1.47 | 1.46 | 45455 |
| 1726176540 | 1.46 | 0 | 0.00 | 1.46 | 1.48 | 1.45 | 51401 |
| 1726090140 | 1.46 | -0.02 | -1.35 | 1.46 | 1.48 | 1.45 | 89444 |
| 1726003740 | 1.48 | 0.01 | 0.68 | 1.49 | 1.49 | 1.47 | 45601 |
| 1725917400 | 1.47 | -0.02 | -1.34 | 1.48 | 1.49 | 1.47 | 54083 |
| 1725658200 | 1.49 | 0.01 | 0.68 | 1.49 | 1.5 | 1.48 | 78534 |
| 1725571800 | 1.48 | -0.01 | -0.67 | 1.49 | 1.5 | 1.48 | 59192 |
| 1725485400 | 1.49 | 0 | 0.00 | 1.5 | 1.5 | 1.48 | 21355 |
| 1725399000 | 1.49 | -0.01 | -0.67 | 1.5 | 1.51 | 1.48 | 253281 |
| 1725312600 | 1.5 | 0 | 0.00 | 1.51 | 1.51 | 1.5 | 41666 |
| 1725053400 | 1.5 | 0 | 0.00 | 1.51 | 1.51 | 1.5 | 31076 |
| 1724967000 | 1.5 | 0 | 0.00 | 1.51 | 1.52 | 1.5 | 53452 |
| 1724880600 | 1.5 | 0 | 0.00 | 1.51 | 1.52 | 1.5 | 83778 |
| 1724794140 | 1.5 | 0 | 0.00 | 1.5 | 1.51 | 1.5 | 37738 |
| 1724707740 | 1.5 | 0.01 | 0.67 | 1.49 | 1.52 | 1.49 | 264554 |
| 1724448600 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.49 | 43164 |
| 1724362140 | 1.5 | -0.01 | -0.66 | 1.51 | 1.51 | 1.5 | 33192 |
| 1724275740 | 1.51 | 0 | 0.00 | 1.5 | 1.51 | 1.5 | 23062 |
| 1724189340 | 1.51 | -0.01 | -0.66 | 1.52 | 1.52 | 1.5 | 36191 |
| 1724102940 | 1.52 | 0.01 | 0.66 | 1.52 | 1.53 | 1.51 | 53923 |
| 1723843800 | 1.51 | 0 | 0.00 | 1.51 | 1.53 | 1.5 | 80506 |
| 1723757340 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.5 | 58805 |
| 1723671000 | 1.51 | 0.01 | 0.67 | 1.51 | 1.51 | 1.5 | 37632 |
| 1723584600 | 1.5 | 0 | 0.00 | 1.51 | 1.51 | 1.5 | 64877 |
| 1723498200 | 1.5 | -0.01 | -0.66 | 1.51 | 1.51 | 1.5 | 34923 |
| 1723239000 | 1.51 | 0 | 0.00 | 1.5 | 1.51 | 1.5 | 70182 |
| 1723152600 | 1.51 | 0 | 0.00 | 1.51 | 1.53 | 1.5 | 22445 |
| 1723066200 | 1.51 | 0.01 | 0.67 | 1.51 | 1.52 | 1.5 | 38130 |
| 1722979740 | 1.5 | -0.01 | -0.66 | 1.53 | 1.53 | 1.49 | 32383 |
| 1722893400 | 1.51 | -0.03 | -1.95 | 1.56 | 1.57 | 1.51 | 34256 |
| 1722634200 | 1.54 | 0.05 | 3.36 | 1.5 | 1.55 | 1.49 | 78207 |
| 1722547800 | 1.49 | 0 | 0.00 | 1.5 | 1.51 | 1.49 | 35856 |
| 1722461400 | 1.49 | 0 | 0.00 | 1.5 | 1.51 | 1.49 | 45222 |
| 1722374940 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.49 | 26548 |
| 1722288600 | 1.5 | 0.01 | 0.67 | 1.48 | 1.52 | 1.48 | 86011 |
| 1722029400 | 1.49 | 0.01 | 0.68 | 1.49 | 1.5 | 1.48 | 36309 |
| 1721943000 | 1.48 | -0.01 | -0.67 | 1.49 | 1.5 | 1.48 | 29345 |
| 1721856600 | 1.49 | -0.01 | -0.67 | 1.5 | 1.51 | 1.48 | 36795 |
| 1721770140 | 1.5 | 0 | 0.00 | 1.49 | 1.51 | 1.49 | 41720 |
| 1721683800 | 1.5 | -0.01 | -0.66 | 1.51 | 1.51 | 1.49 | 30473 |
| 1721424600 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.5 | 44532 |
| 1721338200 | 1.51 | 0.01 | 0.67 | 1.5 | 1.52 | 1.5 | 54360 |
| 1721251800 | 1.5 | 0 | 0.00 | 1.5 | 1.51 | 1.5 | 38297 |
| 1721165340 | 1.5 | 0.01 | 0.67 | 1.5 | 1.52 | 1.49 | 40015 |
| 1721079000 | 1.49 | -0.01 | -0.67 | 1.5 | 1.53 | 1.49 | 55770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
