EQI Recebiveis Imobiliarios Fundo DE Invest Imobiliario (EQIR11)
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 | -0.09 | -0.991189427313 | 9.08 | 9.09 | 8.94 | 25489 | 9.02418044 | FU |
| 4 | -0.06 | -0.662983425414 | 9.05 | 9.1 | 8.92 | 25578 | 9.04910371 | FU |
| 12 | 0.06 | 0.6718924972 | 8.93 | 9.39 | 8.85 | 38781 | 9.07961986 | FU |
| 26 | -0.8 | -8.17160367722 | 9.79 | 9.85 | 8.79 | 40609 | 9.14674172 | FU |
| 52 | 0.04 | 0.446927374302 | 8.95 | 10.36 | 8.68 | 28104 | 9.20631468 | FU |
| 156 | -91.01 | -91.01 | 100 | 102 | 8.16 | 14079 | 9.49910087 | FU |
| 260 | -91.01 | -91.01 | 100 | 102 | 8.16 | 14079 | 9.49910087 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 9.0399999 | 0.01 | 0.11 | 9.02 | 9.05 | 9 | 12768 |
| 1718746200 | 9.03 | -0.03 | -0.33 | 9.08 | 9.08 | 9 | 6528 |
| 1718659800 | 9.06 | 0.06 | 0.67 | 9 | 9.07 | 8.95 | 20471 |
| 1718400600 | 9 | -0.08 | -0.88 | 9.08 | 9.08 | 8.99 | 73343 |
| 1718314200 | 9.08 | 0 | 0.00 | 9.08 | 9.09 | 9 | 14336 |
| 1718227800 | 9.08 | 0 | 0.00 | 9.08 | 9.1 | 9 | 39849 |
| 1718141400 | 9.08 | 0.03 | 0.33 | 9.08 | 9.08 | 9.0399999 | 120628 |
| 1718055000 | 9.05 | -0.04 | -0.44 | 9.09 | 9.09 | 9.03 | 15301 |
| 1717795800 | 9.09 | 0.05 | 0.55 | 9.0399999 | 9.09 | 8.99 | 21402 |
| 1717709400 | 9.0399999 | 0.01 | 0.11 | 9.01 | 9.08 | 9.01 | 26766 |
| 1717622940 | 9.03 | 0.03 | 0.33 | 9.03 | 9.06 | 8.92 | 29379 |
| 1717536600 | 9 | -0.03 | -0.33 | 9.03 | 9.07 | 9 | 5205 |
| 1717450200 | 9.03 | -0.03 | -0.33 | 9.05 | 9.07 | 9 | 10477 |
| 1717191000 | 9.06 | 0.02 | 0.22 | 9.03 | 9.06 | 9 | 21425 |
| 1717018140 | 9.0399999 | 0.01 | 0.11 | 9.03 | 9.05 | 9 | 9684 |
| 1716931740 | 9.03 | 0.03 | 0.33 | 9.03 | 9.0399999 | 8.99 | 8059 |
| 1716845340 | 9 | -0.06 | -0.66 | 9.06 | 9.07 | 8.96 | 22950 |
| 1716586200 | 9.06 | 0.03 | 0.33 | 9.05 | 9.07 | 9.02 | 8310 |
| 1716499800 | 9.03 | 0 | 0.00 | 9.05 | 9.06 | 8.93 | 19109 |
| 1716413340 | 9.03 | -0.03 | -0.33 | 9.0399999 | 9.11 | 9 | 37789 |
| 1716327000 | 9.06 | -0.16 | -1.74 | 8.99 | 9.08 | 8.99 | 30920 |
| 1716240600 | 9.22 | 0.03 | 0.33 | 9.2 | 9.22 | 9 | 27285 |
| 1715981400 | 9.19 | 0.1 | 1.10 | 9.17 | 9.19 | 9.14 | 13446 |
| 1715895000 | 9.09 | -0.08 | -0.87 | 9.17 | 9.2 | 9.07 | 17937 |
| 1715808600 | 9.17 | 0.06 | 0.66 | 9.13 | 9.18 | 9.09 | 6420 |
| 1715722200 | 9.11 | -0.03 | -0.33 | 9.08 | 9.13 | 9.05 | 15746 |
| 1715635800 | 9.14 | 0.13 | 1.44 | 9.11 | 9.14 | 9.05 | 334284 |
| 1715376600 | 9.01 | -0.06 | -0.66 | 9.06 | 9.11 | 9.01 | 38967 |
| 1715290140 | 9.07 | 0 | 0.00 | 9.08 | 9.08 | 9.05 | 8898 |
| 1715203800 | 9.07 | 0.07 | 0.78 | 9.02 | 9.08 | 9.01 | 49700 |
| 1715117400 | 9 | -0.02 | -0.22 | 9.03 | 9.08 | 9 | 21363 |
| 1715031000 | 9.02 | -0.04 | -0.44 | 9.06 | 9.07 | 8.96 | 15595 |
| 1714771800 | 9.06 | 0.08 | 0.89 | 9.05 | 9.06 | 8.91 | 16162 |
| 1714685400 | 8.98 | -0.02 | -0.22 | 9.07 | 9.08 | 8.96 | 28609 |
| 1714512600 | 9 | -0.05 | -0.55 | 9.05 | 9.1 | 8.99 | 60877 |
| 1714426200 | 9.05 | 0.01 | 0.11 | 9.0399999 | 9.05 | 8.99 | 10912 |
| 1714167000 | 9.0399999 | 0.14 | 1.57 | 9 | 9.08 | 8.95 | 29817 |
| 1714080540 | 8.9 | -0.06 | -0.67 | 8.99 | 9.06 | 8.9 | 10882 |
| 1713994200 | 8.96 | -0.09 | -0.99 | 9.05 | 9.06 | 8.85 | 35127 |
| 1713907800 | 9.05 | 0.04 | 0.44 | 9.01 | 9.09 | 8.95 | 23970 |
| 1713821340 | 9.01 | -0.04 | -0.44 | 9.07 | 9.09 | 8.95 | 14697 |
| 1713562200 | 9.05 | 0.06 | 0.67 | 9 | 9.09 | 8.97 | 21831 |
| 1713475800 | 8.99 | -0.11 | -1.21 | 8.9 | 9 | 8.9 | 14565 |
| 1713389400 | 9.1 | 0.06 | 0.66 | 9.03 | 9.1 | 8.99 | 21317 |
| 1713302940 | 9.0399999 | -0.03 | -0.33 | 9.06 | 9.06 | 8.96 | 6676 |
| 1713216600 | 9.07 | -0.05 | -0.55 | 9.11 | 9.1199999 | 9 | 28105 |
| 1712957400 | 9.1199999 | 0.04 | 0.44 | 9.02 | 9.1199999 | 9 | 55267 |
| 1712870940 | 9.08 | -0.03 | -0.33 | 9.1 | 9.1 | 9.02 | 8388 |
| 1712784540 | 9.11 | 0.03 | 0.33 | 9.09 | 9.11 | 9 | 31448 |
| 1712698140 | 9.08 | -0.02 | -0.22 | 9.11 | 9.17 | 9.05 | 19375 |
| 1712611740 | 9.1 | -0.05 | -0.55 | 9.15 | 9.16 | 9.05 | 127925 |
| 1712352600 | 9.15 | 0.23 | 2.58 | 8.95 | 9.39 | 8.94 | 414296 |
| 1712266140 | 8.92 | -0.01 | -0.11 | 8.97 | 8.99 | 8.89 | 24549 |
| 1712179740 | 8.93 | -0.04 | -0.45 | 8.98 | 8.98 | 8.93 | 8601 |
| 1712093400 | 8.97 | 0.02 | 0.22 | 8.95 | 8.98 | 8.89 | 23751 |
| 1712006940 | 8.95 | 0.05 | 0.56 | 8.97 | 8.99 | 8.89 | 23549 |
| 1711661400 | 8.9 | -0.03 | -0.34 | 8.93 | 8.93 | 8.89 | 45455 |
| 1711574940 | 8.93 | 0.03 | 0.34 | 8.9 | 8.98 | 8.86 | 57964 |
| 1711488540 | 8.9 | -0.05 | -0.56 | 8.95 | 8.98 | 8.9 | 42595 |
| 1711402140 | 8.95 | -0.02 | -0.22 | 8.97 | 8.97 | 8.9 | 17016 |
| 1711143000 | 8.97 | -0.02 | -0.22 | 8.99 | 8.99 | 8.7899999 | 49239 |
| 1711056600 | 8.99 | 0 | 0.00 | 8.99 | 9.02 | 8.94 | 4762 |
| 1710970200 | 8.99 | -0.01 | -0.11 | 8.99 | 9.01 | 8.94 | 65227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
