Fundo Invest Imobiliario Campus Faria Lima (FCFL11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -0.715868416567 | 117.34 | 117.98 | 115 | 488 | 116.00034808 | FU |
| 4 | -4.49 | -3.71105050004 | 120.99 | 122.99 | 115 | 1395 | 118.74334779 | FU |
| 12 | -6.12 | -4.99102919589 | 122.62 | 125.8 | 115 | 1858 | 119.71239043 | FU |
| 26 | 3.71 | 3.28929869669 | 112.79 | 126 | 111.51 | 2288 | 119.35414563 | FU |
| 52 | 9.4 | 8.77684407096 | 107.1 | 126 | 106.2 | 1891 | 117.23164132 | FU |
| 156 | 11.49 | 10.9418150652 | 105.01 | 134.45 | 94.99 | 2538 | 112.70539139 | FU |
| 260 | -2323.5 | -95.2254098361 | 2440 | 2522.51 | 90.12 | 2472 | 116.36959126 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719437400 | 116.5 | 0.99 | 0.86 | 115.75 | 117.98 | 115.75 | 2305 |
| 1719351000 | 115.51 | -0.77 | -0.66 | 117.29 | 117.76 | 115 | 1271 |
| 1719264600 | 116.28 | -0.9 | -0.77 | 117.18 | 117.18 | 116.12 | 270 |
| 1719005400 | 117.18 | 1.18 | 1.02 | 117.03 | 117.3 | 116.02 | 352 |
| 1718918940 | 116 | -1.24 | -1.06 | 115.88 | 117.18 | 115 | 442 |
| 1718832540 | 117.24 | -0.15 | -0.13 | 117.34 | 117.34 | 117.24 | 107 |
| 1718746200 | 117.39 | -0.07 | -0.06 | 117.37 | 117.4 | 115.9 | 1098 |
| 1718659800 | 117.46 | -0.6 | -0.51 | 118.43 | 118.43 | 115.68 | 1305 |
| 1718400600 | 118.06 | 0.39 | 0.33 | 117.01 | 118.96 | 117.01 | 1191 |
| 1718314200 | 117.67 | -1.03 | -0.87 | 118.06 | 119 | 117.12 | 1325 |
| 1718227800 | 118.7 | -1.2 | -1.00 | 120 | 120.98 | 118 | 9645 |
| 1718141400 | 119.9 | -0.12 | -0.10 | 120.02 | 120.1 | 119.4 | 1622 |
| 1718055000 | 120.02 | -0.05 | -0.04 | 120.03 | 120.4 | 120.01 | 971 |
| 1717795800 | 120.07 | -0.19 | -0.16 | 121.5 | 121.5 | 120 | 1571 |
| 1717709400 | 120.26 | 0.34 | 0.28 | 120.31 | 120.72 | 120 | 629 |
| 1717622940 | 119.92 | -0.33 | -0.27 | 120.24 | 122.99 | 119.92 | 1418 |
| 1717536600 | 120.25 | 0 | 0.00 | 120.25 | 120.29 | 120.21 | 944 |
| 1717450200 | 120.25 | 0.21 | 0.17 | 120.04 | 120.29 | 120 | 387 |
| 1717191000 | 120.04 | -0.16 | -0.13 | 120 | 121.03 | 120 | 1050 |
| 1717018140 | 120.2 | 0.2 | 0.17 | 120.99 | 121 | 120.02 | 909 |
| 1716931740 | 120 | 0 | 0.00 | 120.03 | 122.88 | 120 | 3355 |
| 1716845340 | 120 | -0.1 | -0.08 | 120.17 | 120.44 | 120 | 1449 |
| 1716586200 | 120.1 | 0.1 | 0.08 | 120 | 120.1 | 120 | 505 |
| 1716499800 | 120 | 0 | 0.00 | 120.01 | 120.17 | 120 | 3177 |
| 1716413340 | 120 | 0 | 0.00 | 120.16 | 120.18 | 120 | 1547 |
| 1716327000 | 120 | 0.49 | 0.41 | 119.51 | 120.08 | 119.5 | 2830 |
| 1716240600 | 119.51 | -0.19 | -0.16 | 119.81 | 120.92 | 119.4 | 311 |
| 1715981400 | 119.7 | 0.2 | 0.17 | 119.5 | 120.16 | 119.49 | 797 |
| 1715895000 | 119.5 | 0.39 | 0.33 | 119.5 | 120.11 | 119.5 | 952 |
| 1715808600 | 119.11 | -0.18 | -0.15 | 119.21 | 120.07 | 119.04 | 1761 |
| 1715722200 | 119.29 | 0.03 | 0.03 | 118.75 | 119.47 | 118.75 | 1376 |
| 1715635800 | 119.26 | 0.26 | 0.22 | 119.25 | 120.37 | 118.99 | 2448 |
| 1715376600 | 119 | 1.45 | 1.23 | 118.25 | 121.21 | 117.55 | 2565 |
| 1715290140 | 117.55 | -1.45 | -1.22 | 118.98 | 118.99 | 116.01 | 4140 |
| 1715203800 | 119 | -0.8 | -0.67 | 119.84 | 120.51 | 118 | 2298 |
| 1715117400 | 119.8 | -0.22 | -0.18 | 120.19 | 120.23 | 119.5 | 1836 |
| 1715031000 | 120.02 | -0.5 | -0.41 | 120.36 | 120.36 | 120.02 | 115 |
| 1714771800 | 120.52 | 0.5 | 0.42 | 120.33 | 120.56 | 120 | 521 |
| 1714685400 | 120.02 | 0.12 | 0.10 | 120.2 | 120.45 | 120 | 148 |
| 1714512600 | 119.9 | -0.37 | -0.31 | 120.29 | 121.35 | 119.9 | 2308 |
| 1714426200 | 120.27 | 0.27 | 0.22 | 120.29 | 120.3 | 120 | 1449 |
| 1714167000 | 120 | 0 | 0.00 | 120.06 | 120.3 | 120 | 2683 |
| 1714080540 | 120 | -0.67 | -0.56 | 120.28 | 120.3 | 119.93 | 1533 |
| 1713994200 | 120.67 | 0.67 | 0.56 | 120.01 | 120.99 | 120 | 664 |
| 1713907800 | 120 | 0 | 0.00 | 120.01 | 121.04 | 120 | 646 |
| 1713821340 | 120 | -0.5 | -0.41 | 120.75 | 121 | 120 | 1756 |
| 1713562200 | 120.5 | 0.5 | 0.42 | 119.14 | 121.19 | 119.14 | 5664 |
| 1713475800 | 120 | 0 | 0.00 | 120 | 120.89 | 119.99 | 4398 |
| 1713389400 | 120 | 0.1 | 0.08 | 120 | 120.36 | 119.8 | 3843 |
| 1713302940 | 119.9 | -0.6 | -0.50 | 120.48 | 120.49 | 119.9 | 3052 |
| 1713216600 | 120.5 | -1.52 | -1.25 | 121.1 | 121.49 | 120.5 | 489 |
| 1712957400 | 122.02 | 1.84 | 1.53 | 120.07 | 122.02 | 119.84 | 2561 |
| 1712870940 | 120.18 | -0.49 | -0.41 | 120.81 | 120.83 | 120.18 | 1103 |
| 1712784540 | 120.67 | 0.06 | 0.05 | 120.13 | 122 | 120.13 | 4653 |
| 1712698140 | 120.61 | 0.6 | 0.50 | 120.1 | 121 | 120.1 | 6430 |
| 1712611740 | 120.01 | -1.57 | -1.29 | 121.57 | 121.57 | 120.01 | 1992 |
| 1712352600 | 121.58 | -0.14 | -0.12 | 122.8 | 123.89 | 121.58 | 325 |
| 1712266140 | 121.72 | -1.68 | -1.36 | 123.4 | 125.8 | 120.53 | 3517 |
| 1712179740 | 123.4 | 0.78 | 0.64 | 122.62 | 125.16 | 122.62 | 63 |
| 1712093400 | 122.62 | 2.24 | 1.86 | 120.37 | 125.99 | 120.26 | 1636 |
| 1712006940 | 120.38 | -2.12 | -1.73 | 122.44 | 122.44 | 119.94 | 14134 |
| 1711661400 | 122.5 | 1.84 | 1.52 | 121 | 122.65 | 120 | 1477 |
| 1711574940 | 120.66 | -5.34 | -4.24 | 123.07 | 123.22 | 120.66 | 2068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
