EQI Recebiveis Imobiliarios Fundo DE Invest Imobiliario (EQIR11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.23287671233 | 7.3 | 7.41 | 7.25 | 11833 | 7.28033027 | FU |
| 4 | -0.17 | -2.24867724868 | 7.56 | 7.77 | 7.05 | 21933 | 7.34269751 | FU |
| 12 | -0.74 | -9.10209102091 | 8.13 | 8.45 | 6.98 | 20493 | 7.54123753 | FU |
| 26 | -1.63 | -18.0709534368 | 9.02 | 9.52 | 6.98 | 22472 | 8.27591849 | FU |
| 52 | -1.88 | -20.2804746494 | 9.27 | 9.52 | 6.98 | 30084 | 8.76475662 | FU |
| 156 | -90.51 | -92.4514811032 | 97.9 | 99.97 | 6.98 | 16427 | 9.13986421 | FU |
| 260 | -92.61 | -92.61 | 100 | 102 | 6.98 | 15640 | 9.18309295 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 7.39 | 0.05 | 0.68 | 7.34 | 7.41 | 7.34 | 4779 |
| 1739482140 | 7.34 | 0.07 | 0.96 | 7.34 | 7.35 | 7.28 | 2554 |
| 1739395740 | 7.27 | 0 | 0.00 | 7.27 | 7.29 | 7.25 | 4079 |
| 1739309400 | 7.27 | 0 | 0.00 | 7.35 | 7.35 | 7.25 | 4241 |
| 1739222940 | 7.27 | -0.04 | -0.55 | 7.31 | 7.32 | 7.25 | 37480 |
| 1738963800 | 7.31 | 0.01 | 0.14 | 7.3 | 7.35 | 7.27 | 10810 |
| 1738877340 | 7.3 | -0.03 | -0.41 | 7.33 | 7.33 | 7.28 | 3993 |
| 1738790940 | 7.33 | -0.08 | -1.08 | 7.38 | 7.4 | 7.3 | 9609 |
| 1738704600 | 7.41 | -0.01 | -0.13 | 7.42 | 7.43 | 7.4 | 201883 |
| 1738618200 | 7.42 | -0.01 | -0.13 | 7.43 | 7.43 | 7.35 | 6039 |
| 1738358940 | 7.43 | 0.06 | 0.81 | 7.35 | 7.47 | 7.33 | 10898 |
| 1738272540 | 7.37 | 0.17 | 2.36 | 7.2 | 7.4 | 7.19 | 9129 |
| 1738186200 | 7.2 | 0 | 0.00 | 7.22 | 7.23 | 7.17 | 10616 |
| 1738099740 | 7.2 | -0.13 | -1.77 | 7.33 | 7.33 | 7.13 | 10619 |
| 1738013340 | 7.33 | 0.09 | 1.24 | 7.24 | 7.4 | 7.2 | 13723 |
| 1737754200 | 7.24 | 0.19 | 2.70 | 7.27 | 7.3 | 7.12 | 17625 |
| 1737667740 | 7.05 | -0.43 | -5.75 | 7.47 | 7.47 | 7.05 | 39412 |
| 1737581400 | 7.48 | 0 | 0.00 | 7.48 | 7.48 | 7.48 | 0 |
| 1737495000 | 7.48 | -0.17 | -2.22 | 7.56 | 7.6 | 7.35 | 12667 |
| 1737408600 | 7.65 | -0.01 | -0.13 | 7.66 | 7.77 | 7.65 | 6329 |
| 1737149400 | 7.66 | 0.1 | 1.32 | 7.56 | 7.74 | 7.56 | 5023 |
| 1737062940 | 7.56 | -0.17 | -2.20 | 7.74 | 7.8 | 7.56 | 7128 |
| 1736976540 | 7.73 | -0.06 | -0.77 | 7.79 | 7.8 | 7.59 | 14523 |
| 1736890140 | 7.79 | 0.02 | 0.26 | 7.84 | 7.89 | 7.77 | 4983 |
| 1736803740 | 7.77 | -0.01 | -0.13 | 7.78 | 7.83 | 7.75 | 6603 |
| 1736544540 | 7.78 | 0.02 | 0.26 | 7.76 | 7.85 | 7.6 | 4910 |
| 1736458140 | 7.76 | -0.07 | -0.89 | 7.92 | 7.92 | 7.54 | 11274 |
| 1736371740 | 7.83 | -0.02 | -0.25 | 7.85 | 7.9 | 7.72 | 11474 |
| 1736285400 | 7.85 | -0.02 | -0.25 | 7.87 | 7.95 | 7.72 | 13071 |
| 1736198940 | 7.87 | -0.15 | -1.87 | 8.0399999 | 8.05 | 7.86 | 11258 |
| 1735939740 | 8.02 | 0.02 | 0.25 | 8.05 | 8.05 | 7.96 | 3150 |
| 1735853400 | 8 | 0 | 0.00 | 8.05 | 8.07 | 7.91 | 12278 |
| 1735594200 | 8 | 0.2 | 2.56 | 7.8 | 8.45 | 7.8 | 18573 |
| 1735334940 | 7.8 | 0.28 | 3.72 | 7.55 | 8.09 | 7.5 | 11852 |
| 1735248540 | 7.52 | 0.11 | 1.48 | 7.41 | 7.65 | 7.39 | 5331 |
| 1734989340 | 7.41 | 0.14 | 1.93 | 7.3 | 7.44 | 7.27 | 7796 |
| 1734730200 | 7.27 | 0.11 | 1.54 | 7.18 | 7.3 | 7.15 | 2212 |
| 1734643800 | 7.16 | -0.05 | -0.69 | 7.25 | 7.25 | 7.1 | 26295 |
| 1734557400 | 7.21 | 0.01 | 0.14 | 7.27 | 7.3 | 7.19 | 17030 |
| 1734470940 | 7.2 | -0.08 | -1.10 | 7.28 | 7.29 | 7.1 | 30108 |
| 1734384540 | 7.28 | -0.02 | -0.27 | 7.3 | 7.37 | 7.2 | 20170 |
| 1734125340 | 7.3 | 0.04 | 0.55 | 7.29 | 7.35 | 7.2 | 20240 |
| 1734039000 | 7.26 | -0.06 | -0.82 | 7.31 | 7.32 | 6.98 | 61032 |
| 1733952540 | 7.32 | -0.05 | -0.68 | 7.37 | 7.4 | 7.25 | 17326 |
| 1733866140 | 7.37 | -0.13 | -1.73 | 7.5 | 7.54 | 7.35 | 39268 |
| 1733779740 | 7.5 | -0.1 | -1.32 | 7.6 | 7.65 | 7.46 | 35665 |
| 1733520600 | 7.6 | 0 | 0.00 | 7.6 | 7.75 | 7.55 | 17680 |
| 1733434200 | 7.6 | -0.22 | -2.81 | 7.8 | 7.88 | 7.39 | 45155 |
| 1733347800 | 7.82 | -0.14 | -1.76 | 7.91 | 8.02 | 7.6 | 47979 |
| 1733261340 | 7.96 | -0.08 | -1.00 | 8.02 | 8.06 | 7.9 | 31508 |
| 1733174940 | 8.0399999 | 0.02 | 0.25 | 8.02 | 8.06 | 8.01 | 18394 |
| 1732915740 | 8.02 | 0.02 | 0.25 | 8.15 | 8.15 | 8 | 24305 |
| 1732829400 | 8 | -0.1 | -1.23 | 8.1 | 8.14 | 7.95 | 44994 |
| 1732743000 | 8.1 | -0.04 | -0.49 | 8.1 | 8.15 | 8.06 | 25296 |
| 1732656600 | 8.14 | 0 | 0.00 | 8.14 | 8.17 | 8.1199999 | 9352 |
| 1732570140 | 8.14 | 0 | 0.00 | 8.15 | 8.2 | 8.11 | 15734 |
| 1732310940 | 8.14 | -0.08 | -0.97 | 8.13 | 8.14 | 8.05 | 16445 |
| 1732224600 | 8.22 | -0.08 | -0.96 | 8.2899999 | 8.35 | 8.22 | 69548 |
| 1732051800 | 8.3 | 0.01 | 0.12 | 8.25 | 8.35 | 8.25 | 38846 |
| 1731965340 | 8.2899999 | 0.09 | 1.10 | 8.2 | 8.33 | 8.18 | 16477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
