Fundo Invest Imobiliario Projeto Agua Branca (FPAB11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.98 | -3.91195646845 | 203.99 | 203.99 | 196 | 205 | 199.58441558 | FU |
| 4 | -35.48 | -15.3267959739 | 231.49 | 231.5 | 196 | 89 | 212.4771236 | FU |
| 12 | -29.6 | -13.1199858162 | 225.61 | 252.96 | 195 | 475 | 236.29047988 | FU |
| 26 | -30.98 | -13.6481783338 | 226.99 | 252.96 | 195 | 375 | 234.15377742 | FU |
| 52 | -1 | -0.507588447287 | 197.01 | 252.96 | 170 | 746 | 207.85531013 | FU |
| 156 | -23.99 | -10.9045454545 | 220 | 252.96 | 111.03 | 297 | 194.88275337 | FU |
| 260 | -192.01 | -49.4845626514 | 388.02 | 407.95 | 111.03 | 218 | 214.98119339 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 196.01 | -3.99 | -2.00 | 200 | 200 | 196 | 16 |
| 1734989340 | 200 | 1 | 0.50 | 200 | 200 | 200 | 537 |
| 1734730200 | 199 | 3 | 1.53 | 199 | 199 | 199 | 20 |
| 1734643800 | 196 | -8 | -3.92 | 203.99 | 203.99 | 196 | 59 |
| 1734557340 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1734470940 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1734384540 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1734125340 | 204 | 6.86 | 3.48 | 197.07 | 204 | 197.07 | 14 |
| 1734039000 | 197.14 | 1.14 | 0.58 | 196 | 197.21 | 196 | 28 |
| 1733952540 | 196 | -2 | -1.01 | 198 | 198.1 | 196 | 24 |
| 1733866140 | 198 | -4.75 | -2.34 | 202.03 | 202.03 | 198 | 17 |
| 1733779740 | 202.75 | -1.25 | -0.61 | 206 | 206 | 202.75 | 11 |
| 1733520600 | 204 | -1 | -0.49 | 204 | 204 | 204 | 5 |
| 1733434200 | 205 | -1 | -0.49 | 204 | 205 | 202 | 16 |
| 1733347800 | 206 | 1.98 | 0.97 | 206 | 206 | 206 | 5 |
| 1733261340 | 204.02 | -10.98 | -5.11 | 204.02 | 204.02 | 204.02 | 15 |
| 1733174940 | 215 | -15 | -6.52 | 231.5 | 231.5 | 214.99 | 45 |
| 1732915740 | 230 | -1.49 | -0.64 | 230.98 | 230.98 | 199 | 538 |
| 1732829400 | 231.49 | -0.76 | -0.33 | 231.49 | 231.49 | 231.49 | 1 |
| 1732742940 | 232.25 | 0 | 0.00 | 232.25 | 232.25 | 232.25 | 0 |
| 1732656540 | 232.25 | 0 | 0.00 | 232.25 | 232.25 | 232.25 | 0 |
| 1732570140 | 232.25 | 0 | 0.00 | 232.25 | 232.25 | 232.25 | 1 |
| 1732310940 | 232.25 | 2.25 | 0.98 | 232.3 | 232.3 | 232.25 | 4 |
| 1732224600 | 230 | 11.02 | 5.03 | 202 | 230 | 202 | 425 |
| 1732051800 | 218.98 | -0.91 | -0.41 | 207.99 | 218.98 | 207.99 | 15 |
| 1731965340 | 219.89 | -0.02 | -0.01 | 219.89 | 219.89 | 219.89 | 1 |
| 1731619800 | 219.91 | -0.04 | -0.02 | 219.93 | 219.93 | 219.91 | 2 |
| 1731533340 | 219.95 | 0 | 0.00 | 219.95 | 219.95 | 219.95 | 0 |
| 1731446940 | 219.95 | -10.05 | -4.37 | 226.67 | 226.67 | 195 | 1213 |
| 1731360540 | 230 | -1.01 | -0.44 | 230 | 230 | 230 | 11 |
| 1731101340 | 231.01 | 0 | 0.00 | 231.01 | 231.01 | 231.01 | 0 |
| 1731014940 | 231.01 | -2.99 | -1.28 | 231.01 | 231.01 | 231.01 | 3 |
| 1730928600 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1730842200 | 234 | -0.43 | -0.18 | 234 | 234 | 234 | 293 |
| 1730755800 | 234.43 | -0.57 | -0.24 | 234.45 | 234.45 | 234.43 | 446 |
| 1730496600 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1730410200 | 235 | 0 | 0.00 | 234.97 | 235 | 234.97 | 400 |
| 1730323800 | 235 | 9.99 | 4.44 | 234.99 | 235 | 234.99 | 100 |
| 1730237340 | 225.01 | 1 | 0.45 | 225.01 | 225.01 | 225.01 | 1 |
| 1730151000 | 224.01 | -3.99 | -1.75 | 227.36 | 227.36 | 224 | 11 |
| 1729891800 | 228 | -4 | -1.72 | 230.01 | 230.01 | 228 | 10 |
| 1729805400 | 232 | 4 | 1.75 | 234.99 | 235 | 232 | 10 |
| 1729719000 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1729632600 | 228 | -2 | -0.87 | 234.99 | 235 | 228 | 25 |
| 1729546200 | 230 | 0 | 0.00 | 230 | 230 | 230 | 0 |
| 1729287000 | 230 | 2 | 0.88 | 230 | 230 | 230 | 4 |
| 1729200540 | 228 | -0.28 | -0.12 | 228 | 228 | 228 | 2 |
| 1729114140 | 228.28 | -1.73 | -0.75 | 228.28 | 228.28 | 228.28 | 6 |
| 1729027740 | 230.01 | 0.01 | 0.00 | 239.51 | 239.51 | 230.01 | 4 |
| 1728941400 | 230 | 0 | 0.00 | 230 | 230 | 230 | 0 |
| 1728682200 | 230 | -9.99 | -4.16 | 230 | 240 | 230 | 121 |
| 1728595740 | 239.99 | 0 | 0.00 | 239.99 | 239.99 | 239.99 | 3 |
| 1728509400 | 239.99 | 10 | 4.35 | 235.38 | 240 | 235.38 | 54 |
| 1728422940 | 229.99 | 2.8 | 1.23 | 228.01 | 229.99 | 225 | 13 |
| 1728336600 | 227.19 | -12.8 | -5.33 | 237 | 252.96 | 211.01 | 166 |
| 1728077400 | 239.99 | 15.96 | 7.12 | 225.01 | 240 | 213 | 16195 |
| 1727991000 | 224.03 | -5.96 | -2.59 | 225.61 | 225.61 | 224 | 27 |
| 1727904540 | 229.99 | 0.99 | 0.43 | 229.21 | 230 | 229.21 | 11 |
| 1727818200 | 229 | -13 | -5.37 | 239 | 239 | 229 | 43 |
| 1727731800 | 242 | 19 | 8.52 | 224 | 250 | 224 | 528 |
| 1727472600 | 223 | -3 | -1.33 | 224 | 224 | 223 | 23 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
