General Shopping E Outlets Do Brasil Fundo DE Inv Imob - FII (GSFI11)
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 | -0.18 | -2.24719101124 | 8.01 | 8.1 | 7.75 | 18153 | 7.91727932 | FU |
| 4 | -0.18 | -2.24719101124 | 8.01 | 8.13 | 7.75 | 5374 | 7.9350335 | FU |
| 12 | 0.08 | 1.03225806452 | 7.75 | 8.16 | 7.01 | 90102 | 8.05938407 | FU |
| 26 | -0.03 | -0.381679389313 | 7.86 | 8.16 | 7.01 | 67039 | 7.97828655 | FU |
| 52 | 0.12 | 1.55642023346 | 7.71 | 8.2 | 7.01 | 108915 | 7.918698 | FU |
| 156 | 3.03 | 63.125 | 4.8 | 8.2 | 3.94 | 72568 | 6.74794024 | FU |
| 260 | 4.22 | 116.897506925 | 3.61 | 8.2 | 2 | 54510 | 6.08428687 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 7.83 | 0 | 0.00 | 7.83 | 7.87 | 7.75 | 18172 |
| 1724362140 | 7.83 | -0.06 | -0.76 | 7.81 | 7.92 | 7.75 | 44404 |
| 1724275740 | 7.89 | -0.21 | -2.59 | 8.03 | 8.03 | 7.8 | 21283 |
| 1724189340 | 8.1 | 0.05 | 0.62 | 8.05 | 8.1 | 7.79 | 22558 |
| 1724102940 | 8.05 | 0 | 0.00 | 8.07 | 8.1 | 7.95 | 1594 |
| 1723843800 | 8.05 | 0.04 | 0.50 | 8.01 | 8.1 | 8 | 925 |
| 1723757340 | 8.01 | -0.01 | -0.12 | 7.95 | 8.01 | 7.95 | 371 |
| 1723671000 | 8.02 | -0.08 | -0.99 | 8.11 | 8.11 | 7.96 | 1568 |
| 1723584600 | 8.1 | 0 | 0.00 | 8.1 | 8.11 | 8.01 | 699 |
| 1723498200 | 8.1 | 0 | 0.00 | 8.09 | 8.1 | 7.99 | 425 |
| 1723239000 | 8.1 | 0.03 | 0.37 | 7.91 | 8.1 | 7.91 | 1707 |
| 1723152600 | 8.07 | 0.07 | 0.88 | 8.08 | 8.11 | 7.9 | 2127 |
| 1723066200 | 8 | 0 | 0.00 | 7.99 | 8 | 7.87 | 393 |
| 1722979740 | 8 | 0 | 0.00 | 8.08 | 8.13 | 7.86 | 870 |
| 1722893400 | 8 | 0 | 0.00 | 8 | 8.09 | 7.75 | 2694 |
| 1722634200 | 8 | 0 | 0.00 | 8.01 | 8.01 | 7.97 | 446 |
| 1722547800 | 8 | -0.09 | -1.11 | 8.09 | 8.09 | 7.95 | 1811 |
| 1722461400 | 8.09 | 0.08 | 1.00 | 8.01 | 8.09 | 7.93 | 793 |
| 1722374940 | 8.01 | 0.01 | 0.12 | 8.08 | 8.09 | 8 | 29 |
| 1722288600 | 8 | 0.01 | 0.13 | 7.99 | 8 | 7.83 | 1512 |
| 1722029400 | 7.99 | 0.02 | 0.25 | 8.01 | 8.01 | 7.89 | 1261 |
| 1721943000 | 7.97 | -0.05 | -0.62 | 8.06 | 8.1 | 7.91 | 1476 |
| 1721856600 | 8.02 | 0.11 | 1.39 | 7.91 | 8.05 | 7.91 | 625534 |
| 1721770140 | 7.91 | -0.04 | -0.50 | 7.99 | 7.99 | 7.91 | 3449 |
| 1721683800 | 7.95 | 0 | 0.00 | 7.91 | 8 | 7.91 | 930 |
| 1721424600 | 7.95 | -0.04 | -0.50 | 8.01 | 8.1 | 7.91 | 349 |
| 1721338200 | 7.99 | -0.08 | -0.99 | 8.07 | 8.07 | 7.84 | 1389 |
| 1721251800 | 8.07 | 0.14 | 1.77 | 7.89 | 8.07 | 7.84 | 1644 |
| 1721165340 | 7.93 | 0.01 | 0.13 | 7.9 | 7.93 | 7.85 | 1286 |
| 1721079000 | 7.92 | 0.04 | 0.51 | 7.83 | 7.95 | 7.73 | 377 |
| 1720819800 | 7.88 | 0.08 | 1.03 | 7.82 | 7.94 | 7.71 | 305 |
| 1720733400 | 7.8 | -0.17 | -2.13 | 7.98 | 7.98 | 7.76 | 28333 |
| 1720647000 | 7.97 | 0.08 | 1.01 | 7.89 | 7.98 | 7.89 | 301 |
| 1720560540 | 7.89 | 0.06 | 0.77 | 7.85 | 7.89 | 7.8 | 922 |
| 1720474200 | 7.83 | -0.01 | -0.13 | 7.68 | 8.05 | 7.66 | 481 |
| 1720215000 | 7.84 | 0.04 | 0.51 | 7.8 | 7.85 | 7.74 | 9805 |
| 1720128540 | 7.8 | 0.05 | 0.65 | 7.75 | 7.8 | 7.33 | 7348 |
| 1720042200 | 7.75 | 0 | 0.00 | 7.76 | 7.76 | 7.58 | 403 |
| 1719955800 | 7.75 | 0.15 | 1.97 | 7.57 | 7.75 | 7.54 | 1592 |
| 1719869400 | 7.6 | -0.2 | -2.56 | 7.79 | 7.79 | 7.57 | 1624 |
| 1719610200 | 7.8 | -0.2 | -2.50 | 8.01 | 8.01 | 7.68 | 1888 |
| 1719523800 | 8 | -0.15 | -1.84 | 8.14 | 8.16 | 7.51 | 309441 |
| 1719437400 | 8.15 | 0.37 | 4.76 | 7.8 | 8.16 | 7.26 | 3554468 |
| 1719351000 | 7.78 | 0.09 | 1.17 | 7.53 | 7.79 | 7.31 | 3081 |
| 1719264600 | 7.69 | 0.03 | 0.39 | 7.5 | 7.69 | 7.4 | 2119 |
| 1719005400 | 7.66 | 0.1 | 1.32 | 7.56 | 7.66 | 7.01 | 5654 |
| 1718918940 | 7.56 | 0 | 0.00 | 7.56 | 7.57 | 7.56 | 1884 |
| 1718832540 | 7.56 | 0 | 0.00 | 7.56 | 7.58 | 7.56 | 3217 |
| 1718746200 | 7.56 | 0 | 0.00 | 7.56 | 7.62 | 7.56 | 41249 |
| 1718659800 | 7.56 | -0.17 | -2.20 | 7.73 | 7.74 | 7.56 | 1708 |
| 1718400600 | 7.73 | 0.11 | 1.44 | 7.65 | 7.73 | 7.56 | 10833 |
| 1718314200 | 7.62 | -0.11 | -1.42 | 7.73 | 7.74 | 7.58 | 30687 |
| 1718227800 | 7.73 | 0 | 0.00 | 7.71 | 7.73 | 7.67 | 1201 |
| 1718141400 | 7.73 | 0 | 0.00 | 7.67 | 7.74 | 7.67 | 259348 |
| 1718055000 | 7.73 | 0 | 0.00 | 7.7 | 7.73 | 7.69 | 675 |
| 1717795800 | 7.73 | 0.02 | 0.26 | 7.71 | 7.75 | 7.63 | 55698 |
| 1717709400 | 7.71 | 0 | 0.00 | 7.71 | 7.72 | 7.71 | 4349 |
| 1717622940 | 7.71 | -0.01 | -0.13 | 7.72 | 7.75 | 7.71 | 3840 |
| 1717536600 | 7.72 | -0.03 | -0.39 | 7.75 | 7.79 | 7.72 | 9646 |
| 1717450200 | 7.75 | -0.05 | -0.64 | 7.79 | 7.81 | 7.75 | 302227 |
| 1717191000 | 7.8 | 0.04 | 0.52 | 7.75 | 7.8 | 7.75 | 7875 |
| 1717018140 | 7.76 | -0.02 | -0.26 | 7.78 | 7.8 | 7.75 | 129258 |
| 1716931740 | 7.78 | 0.03 | 0.39 | 7.77 | 7.78 | 7.75 | 1892 |
| 1716845340 | 7.75 | -0.05 | -0.64 | 7.8 | 7.8 | 7.73 | 7000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
