Fundo Investimento Imobiliario Vida Nova (FIVN11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 3.81679389313 | 2.62 | 2.79 | 2.6 | 814 | 2.70140752 | FU |
| 4 | 0.04 | 1.49253731343 | 2.68 | 2.83 | 2.6 | 487 | 2.702164 | FU |
| 12 | -0.07 | -2.50896057348 | 2.79 | 3 | 2.55 | 683 | 2.71277703 | FU |
| 26 | -0.29 | -9.63455149502 | 3.01 | 4.56 | 2.55 | 1413 | 3.04376758 | FU |
| 52 | -1.27 | -31.8295739348 | 3.99 | 4.65 | 2.55 | 1807 | 3.41597102 | FU |
| 156 | -0.33 | -10.8196721311 | 3.05 | 5 | 1.92 | 10268 | 2.84885425 | FU |
| 260 | -0.78 | -22.2857142857 | 3.5 | 16.01 | 1.92 | 8199 | 3.37059603 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 2.72 | -0.04 | -1.45 | 2.77 | 2.77 | 2.71 | 66 |
| 1721943000 | 2.7599999 | 0 | 0.00 | 2.73 | 2.7599999 | 2.72 | 106 |
| 1721856600 | 2.7599999 | 0.09 | 3.37 | 2.71 | 2.79 | 2.67 | 1436 |
| 1721770140 | 2.67 | 0 | 0.00 | 2.67 | 2.71 | 2.6 | 303 |
| 1721683800 | 2.67 | 0.06 | 2.30 | 2.62 | 2.72 | 2.6 | 2044 |
| 1721424600 | 2.61 | -0.01 | -0.38 | 2.62 | 2.68 | 2.61 | 182 |
| 1721338200 | 2.62 | -0.06 | -2.24 | 2.66 | 2.68 | 2.61 | 465 |
| 1721251800 | 2.68 | -0.04 | -1.47 | 2.71 | 2.75 | 2.61 | 1230 |
| 1721165340 | 2.72 | -0.01 | -0.37 | 2.72 | 2.73 | 2.71 | 197 |
| 1721079000 | 2.73 | -0.04 | -1.44 | 2.77 | 2.8 | 2.72 | 163 |
| 1720819800 | 2.77 | 0.05 | 1.84 | 2.73 | 2.77 | 2.71 | 277 |
| 1720733400 | 2.72 | 0 | 0.00 | 2.73 | 2.7599999 | 2.72 | 185 |
| 1720647000 | 2.72 | -0.02 | -0.73 | 2.75 | 2.77 | 2.71 | 195 |
| 1720560540 | 2.74 | 0.01 | 0.37 | 2.73 | 2.83 | 2.73 | 514 |
| 1720474200 | 2.73 | 0.02 | 0.74 | 2.71 | 2.73 | 2.65 | 817 |
| 1720215000 | 2.71 | -0.01 | -0.37 | 2.73 | 2.74 | 2.7 | 143 |
| 1720128540 | 2.72 | 0.02 | 0.74 | 2.75 | 2.75 | 2.71 | 219 |
| 1720042200 | 2.7 | -0.04 | -1.46 | 2.74 | 2.77 | 2.7 | 268 |
| 1719955800 | 2.74 | 0.07 | 2.62 | 2.68 | 2.74 | 2.68 | 171 |
| 1719869400 | 2.67 | -0.03 | -1.11 | 2.69 | 2.69 | 2.67 | 547 |
| 1719610200 | 2.7 | 0.03 | 1.12 | 2.68 | 2.7 | 2.67 | 270 |
| 1719523800 | 2.67 | -0.06 | -2.20 | 2.67 | 2.7 | 2.67 | 33 |
| 1719437400 | 2.73 | 0.05 | 1.87 | 2.68 | 2.73 | 2.67 | 147 |
| 1719351000 | 2.68 | 0 | 0.00 | 2.66 | 2.69 | 2.66 | 608 |
| 1719264600 | 2.68 | -0.02 | -0.74 | 2.72 | 2.72 | 2.65 | 172 |
| 1719005400 | 2.7 | 0.05 | 1.89 | 2.64 | 2.74 | 2.64 | 223 |
| 1718918940 | 2.65 | 0.04 | 1.53 | 2.62 | 2.71 | 2.62 | 134 |
| 1718832540 | 2.61 | 0 | 0.00 | 2.62 | 2.65 | 2.6 | 153 |
| 1718746200 | 2.61 | -0.19 | -6.79 | 2.69 | 2.71 | 2.61 | 655 |
| 1718659800 | 2.8 | 0.2 | 7.69 | 2.6 | 2.8 | 2.55 | 454 |
| 1718400600 | 2.6 | -0.05 | -1.89 | 2.66 | 2.66 | 2.6 | 169 |
| 1718314200 | 2.65 | -0.05 | -1.85 | 2.64 | 2.7 | 2.64 | 44 |
| 1718227800 | 2.7 | 0.09 | 3.45 | 2.61 | 2.7 | 2.61 | 76 |
| 1718141400 | 2.61 | 0.01 | 0.38 | 2.6 | 2.64 | 2.6 | 261 |
| 1718055000 | 2.6 | 0 | 0.00 | 2.61 | 2.61 | 2.6 | 506 |
| 1717795800 | 2.6 | -0.01 | -0.38 | 2.6 | 2.7 | 2.6 | 1379 |
| 1717709400 | 2.61 | -0.19 | -6.79 | 2.77 | 2.77 | 2.58 | 464 |
| 1717622940 | 2.8 | -0.01 | -0.36 | 2.8 | 2.8 | 2.68 | 376 |
| 1717536600 | 2.81 | 0.01 | 0.36 | 2.81 | 2.86 | 2.81 | 1178 |
| 1717450200 | 2.8 | -0.09 | -3.11 | 2.9 | 2.9 | 2.7799999 | 738 |
| 1717191000 | 2.89 | 0.24 | 9.06 | 2.71 | 2.99 | 2.71 | 2421 |
| 1717018140 | 2.65 | -0.01 | -0.38 | 2.66 | 3 | 2.65 | 1755 |
| 1716931740 | 2.66 | -0.01 | -0.37 | 2.66 | 2.67 | 2.66 | 563 |
| 1716845340 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.66 | 3233 |
| 1716586200 | 2.67 | 0 | 0.00 | 2.68 | 2.69 | 2.67 | 216 |
| 1716499800 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 76 |
| 1716413340 | 2.67 | -0.02 | -0.74 | 2.66 | 2.69 | 2.66 | 33 |
| 1716327000 | 2.69 | -0.01 | -0.37 | 2.66 | 2.69 | 2.66 | 840 |
| 1716240600 | 2.7 | 0.03 | 1.12 | 2.67 | 2.7 | 2.66 | 1277 |
| 1715981400 | 2.67 | -0.08 | -2.91 | 2.69 | 2.75 | 2.66 | 5280 |
| 1715895000 | 2.75 | -0.01 | -0.36 | 2.75 | 2.77 | 2.75 | 28 |
| 1715808600 | 2.7599999 | -0.01 | -0.36 | 2.75 | 2.77 | 2.75 | 824 |
| 1715722200 | 2.77 | 0.01 | 0.36 | 2.7599999 | 2.8 | 2.75 | 1145 |
| 1715635800 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.79 | 2.7599999 | 771 |
| 1715376600 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 1072 |
| 1715290140 | 2.7599999 | -0.01 | -0.36 | 2.7799999 | 2.81 | 2.7599999 | 491 |
| 1715203800 | 2.77 | -0.01 | -0.36 | 2.8 | 2.8 | 2.7599999 | 459 |
| 1715117400 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.84 | 2.7599999 | 1390 |
| 1715031000 | 2.7799999 | -0.01 | -0.36 | 2.79 | 2.83 | 2.7799999 | 332 |
| 1714771800 | 2.79 | -0.02 | -0.71 | 2.79 | 2.84 | 2.79 | 612 |
| 1714685400 | 2.81 | -0.01 | -0.35 | 2.83 | 2.83 | 2.77 | 1191 |
| 1714512600 | 2.82 | 0.01 | 0.36 | 2.82 | 2.85 | 2.79 | 220 |
| 1714426200 | 2.81 | -0.06 | -2.09 | 2.84 | 2.87 | 2.8 | 179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
