Fundo DE Investimento Imobiliario DE Unidades Autonomas Historical Data - IDFI11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-1.06382978723	9.4	9.4	9	736	9.37653344	FU
4	-3.46	-27.1159874608	12.76	13.45	9	1619	9.58478834	FU
12	-5.85	-38.6138613861	15.15	15.25	9	9772	12.63895193	FU
26	-12.17	-56.6837447601	21.47	21.6	9	5399	13.42558792	FU
52	-29.69	-76.1477301872	38.99	38.99	9	3087	15.32826135	FU
156	-90.7	-90.7	100	102	9	1795	30.2270466	FU
260	-90.7	-90.7	100	102	9	1795	30.2270466	FU

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721338200	9.3	0	0.00	9.3	9.3	9.28	147
1721251800	9.3	-0.1	-1.06	9.4	9.4	9.3	704
1721165340	9.4	0.01	0.11	9.39	9.4	9.39	270
1721079000	9.39	0	0.00	9.4	9.4	9	1206
1720819800	9.39	-0.01	-0.11	9.4	9.4	9.39	385
1720733400	9.4	0	0.00	9.4	9.4	9.35	1113
1720647000	9.4	-0.04	-0.42	9.43	9.43	9.4	1046
1720560540	9.44	-0.01	-0.11	9.41	9.45	9.41	942
1720474200	9.45	0	0.00	9.45	9.58	9.26	6129
1720215000	9.45	0.2	2.16	9.45	9.45	9.25	937
1720128540	9.25	-0.04	-0.43	9.27	9.27	9.24	243
1720042200	9.2899999	-0.14	-1.48	9.45	9.45	9.25	385
1719955800	9.43	-0.07	-0.74	9.5	9.5	9.43	13447
1719869400	9.5	-3.53	-27.09	9.49	9.55	9.4	4277
1719610200	13.03	-0.29	-2.18	13.3	13.45	13.03	341
1719523800	13.32	0.02	0.15	13.32	13.32	13.3	19
1719437400	13.3	0.1	0.76	13.2	13.3	12.9	269
1719351000	13.2	-0.02	-0.15	13.22	13.22	13.18	182
1719264600	13.22	0.01	0.08	12.9	13.22	12.9	319
1719005400	13.21	0.02	0.15	13.19	13.22	12.81	25
1718918940	13.19	-0.02	-0.15	12.76	13.21	12.76	148
1718832540	13.21	0.38	2.96	12.81	13.22	12.78	218
1718746200	12.83	0.07	0.55	12.83	13.33	12.83	169
1718659800	12.76	-0.06	-0.47	13.33	13.34	12.76	805
1718400600	12.82	0	0.00	12.83	13.33	12.82	294
1718314200	12.82	0.01	0.08	12.82	13.38	12.82	193
1718227800	12.81	-0.09	-0.70	12.9	12.9	12.81	350
1718141400	12.9	-0.54	-4.02	13.4	13.4	12.9	71
1718055000	13.44	0.58	4.51	13.48	13.48	12.86	138
1717795800	12.86	0.06	0.47	13.56	13.56	12.85	1109
1717709400	12.8	0	0.00	12.8	12.8	12.8	2
1717622940	12.8	-0.05	-0.39	12.76	13.6	12.76	517530
1717536600	12.85	0.09	0.71	13.71	13.71	12.85	19
1717450200	12.76	-0.98	-7.13	13.74	13.82	12.76	649
1717191000	13.74	-0.04	-0.29	13.04	13.79	13.04	139
1717018140	13.78	0.33	2.45	13.8	13.8	13.1	1631
1716931740	13.45	-0.04	-0.30	13.7	13.7	13.45	30
1716845340	13.49	-0.03	-0.22	13.52	13.52	13.32	126
1716586200	13.52	0	0.00	13.53	13.53	13.42	147
1716499800	13.52	-0.03	-0.22	13.92	14.18	13.51	26
1716413340	13.55	-0.1	-0.73	13.64	13.64	13.5	514
1716327000	13.65	-0.04	-0.29	13.65	13.99	13.02	170
1716240600	13.69	0.39	2.93	12.86	13.69	12.85	576
1715981400	13.3	-0.42	-3.06	13.72	13.72	13.3	487
1715895000	13.72	0.49	3.70	12.57	13.77	12.57	318
1715808600	13.23	-0.11	-0.82	13.34	13.34	13.23	108
1715722200	13.34	0	0.00	13.35	13.35	12.57	567
1715635800	13.34	0.33	2.54	13.8	13.8	13	295
1715376600	13.01	-0.19	-1.44	12.62	13.2	12.56	253
1715290140	13.2	0.2	1.54	12.56	14	12.56	186
1715203800	13	-0.01	-0.08	12.56	13.21	12.56	1357
1715117400	13.01	-0.49	-3.63	13.21	13.21	12.56	2126
1715031000	13.5	0	0.00	13.5	14.98	13.03	149
1714771800	13.5	-1	-6.90	15.25	15.25	13.5	421
1714685400	14.5	-0.65	-4.29	15.15	15.15	14.46	261
1714512600	15.15	0	0.00	15.15	15.15	15.15	248
1714426200	15.15	0.07	0.46	15.15	15.15	15.15	1713
1714167000	15.08	-0.07	-0.46	15.15	15.15	15.08	321
1714080540	15.15	0	0.00	15.15	15.15	14.67	665
1713994200	15.15	0	0.00	15.15	15.15	14.66	945
1713907800	15.15	0.05	0.33	15.09	15.15	15	356
1713821340	15.1	0.06	0.40	15.04	15.15	14.65	1147
1713562200	15.04	-0.1	-0.66	15.15	15.15	15.04	315

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fundo DE Investimento Imobiliario DE Unidades Autonomas (IDFI11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fundo DE Investimento Imobiliario DE Unidades Autonomas (IDFI11) Historical

Fundo DE Investimento Imobiliario DE Unidades Autonomas (IDFI11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History