Fundo Invest Imobiliario Nossa Senhora Lourdes (NSLU11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.51 | -3.63687150838 | 179 | 179 | 170.01 | 525 | 175.81649791 | FU |
| 4 | -12.46 | -6.73695593404 | 184.95 | 184.98 | 170.01 | 653 | 179.73136085 | FU |
| 12 | -8.97 | -4.94323817921 | 181.46 | 189.97 | 170.01 | 549 | 182.06660855 | FU |
| 26 | -20.43 | -10.5898818163 | 192.92 | 197.99 | 170.01 | 572 | 184.32436593 | FU |
| 52 | -15.44 | -8.21582504124 | 187.93 | 197.99 | 170.01 | 800 | 189.67719325 | FU |
| 156 | -48.96 | -22.1088281779 | 221.45 | 238 | 135.07 | 1354 | 170.84021031 | FU |
| 260 | -72.51 | -29.5959183673 | 245 | 299.97 | 135.07 | 1244 | 200.76060227 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 173 | -2.24 | -1.28 | 175.24 | 175.25 | 170.01 | 697 |
| 1727299740 | 175.24 | -2.3 | -1.30 | 178.26 | 178.26 | 170.04 | 804 |
| 1727213400 | 177.54 | -0.75 | -0.42 | 178.27 | 178.88 | 175.51 | 593 |
| 1727127000 | 178.29 | -0.39 | -0.22 | 178.95 | 178.95 | 176.6 | 312 |
| 1726867800 | 178.68 | -0.32 | -0.18 | 179 | 179 | 178.29 | 221 |
| 1726781400 | 179 | -0.88 | -0.49 | 179.03 | 179.69 | 178.44 | 814 |
| 1726695000 | 179.88 | -0.32 | -0.18 | 179.01 | 179.95 | 178.31 | 496 |
| 1726608600 | 180.2 | -2.47 | -1.35 | 181.99 | 182 | 179 | 1033 |
| 1726522200 | 182.67 | 3.67 | 2.05 | 179 | 182.91 | 178.53 | 1904 |
| 1726263000 | 179 | 0 | 0.00 | 179 | 179 | 178.51 | 243 |
| 1726176540 | 179 | 0.81 | 0.45 | 178.19 | 179 | 177.8 | 608 |
| 1726090140 | 178.19 | -3.16 | -1.74 | 181.34 | 181.39 | 177.14 | 2037 |
| 1726003740 | 181.35 | -0.34 | -0.19 | 182 | 182 | 180.8 | 272 |
| 1725917400 | 181.69 | 0.08 | 0.04 | 181.99 | 182 | 180.22 | 722 |
| 1725658200 | 181.61 | -1.48 | -0.81 | 183.15 | 183.15 | 180 | 1104 |
| 1725571800 | 183.09 | 0.06 | 0.03 | 183.09 | 183.1 | 181.96 | 152 |
| 1725485400 | 183.03 | -0.36 | -0.20 | 182.01 | 183.03 | 181.92 | 359 |
| 1725399000 | 183.39 | 0.98 | 0.54 | 182.42 | 183.56 | 181.55 | 200 |
| 1725312600 | 182.41 | -2.56 | -1.38 | 184.31 | 184.32 | 182.08 | 163 |
| 1725053400 | 184.97 | 0.02 | 0.01 | 184.95 | 184.98 | 182.94 | 324 |
| 1724967000 | 184.95 | 1.07 | 0.58 | 183.87 | 184.95 | 183.87 | 324 |
| 1724880600 | 183.88 | 0.88 | 0.48 | 184.93 | 184.93 | 182.3 | 127 |
| 1724794140 | 183 | -1.75 | -0.95 | 184.74 | 184.75 | 183 | 302 |
| 1724707740 | 184.75 | 0.2 | 0.11 | 182.53 | 184.75 | 182.53 | 278 |
| 1724448600 | 184.55 | 0.89 | 0.48 | 183.67 | 184.8 | 183.67 | 228 |
| 1724362140 | 183.66 | 0.57 | 0.31 | 182.88 | 183.69 | 181.55 | 384 |
| 1724275740 | 183.09 | -0.91 | -0.49 | 183.07 | 183.21 | 182 | 869 |
| 1724189340 | 184 | 0.12 | 0.07 | 183.88 | 184 | 181.99 | 555 |
| 1724102940 | 183.88 | 1.43 | 0.78 | 182.48 | 184.23 | 181.18 | 196 |
| 1723843800 | 182.45 | -1.27 | -0.69 | 184.15 | 184.15 | 181.49 | 2010 |
| 1723757340 | 183.72 | 0.74 | 0.40 | 182.97 | 184 | 182 | 608 |
| 1723671000 | 182.98 | -0.56 | -0.31 | 183 | 183 | 182.03 | 70 |
| 1723584600 | 183.54 | 0.54 | 0.30 | 182.1 | 183.55 | 182.1 | 238 |
| 1723498200 | 183 | 0.01 | 0.01 | 182.21 | 184.32 | 181.98 | 385 |
| 1723239000 | 182.99 | 0.13 | 0.07 | 181.02 | 184.32 | 181.02 | 414 |
| 1723152600 | 182.86 | -0.03 | -0.02 | 182.89 | 182.89 | 181.59 | 550 |
| 1723066200 | 182.89 | 1.38 | 0.76 | 183.33 | 184.21 | 182.01 | 513 |
| 1722979740 | 181.51 | -3.46 | -1.87 | 184.95 | 184.96 | 181.43 | 354 |
| 1722893400 | 184.97 | 2.2 | 1.20 | 181.56 | 184.97 | 181 | 496 |
| 1722634200 | 182.77 | -2.21 | -1.19 | 185.19 | 185.19 | 181.88 | 652 |
| 1722547800 | 184.98 | -2.91 | -1.55 | 184.13 | 186.4 | 181.61 | 1093 |
| 1722461400 | 187.89 | 2.7 | 1.46 | 185.19 | 188.85 | 183.17 | 135 |
| 1722374940 | 185.19 | 0.2 | 0.11 | 184.99 | 187.98 | 183 | 169 |
| 1722288600 | 184.99 | -0.51 | -0.27 | 185.5 | 185.5 | 182.81 | 258 |
| 1722029400 | 185.5 | -4.46 | -2.35 | 184.52 | 187.01 | 184.52 | 221 |
| 1721943000 | 189.96 | 4.16 | 2.24 | 185.8 | 189.96 | 184.14 | 516 |
| 1721856600 | 185.8 | -4.17 | -2.20 | 187.83 | 189.89 | 185.8 | 2244 |
| 1721770140 | 189.97 | 4.34 | 2.34 | 187.74 | 189.97 | 185.94 | 241 |
| 1721683800 | 185.63 | -0.27 | -0.15 | 184.98 | 187.04 | 184.95 | 346 |
| 1721424600 | 185.9 | -0.06 | -0.03 | 185.97 | 186 | 185.9 | 465 |
| 1721338200 | 185.96 | 0.61 | 0.33 | 184.92 | 185.99 | 184.08 | 94 |
| 1721251800 | 185.35 | 0.45 | 0.24 | 185.99 | 185.99 | 185 | 405 |
| 1721165340 | 184.9 | 3.9 | 2.15 | 184.93 | 185.38 | 184.01 | 157 |
| 1721079000 | 181 | -3.51 | -1.90 | 184.51 | 185.98 | 181 | 412 |
| 1720819800 | 184.51 | 3.08 | 1.70 | 185.69 | 186 | 181.04 | 533 |
| 1720733400 | 181.43 | 1.05 | 0.58 | 180.5 | 184.47 | 179.5 | 953 |
| 1720647000 | 180.38 | 0.88 | 0.49 | 179.52 | 180.39 | 179.51 | 144 |
| 1720560540 | 179.5 | 1.5 | 0.84 | 179.28 | 180.48 | 177 | 291 |
| 1720474200 | 178 | -3.19 | -1.76 | 180.09 | 181.19 | 177 | 1268 |
| 1720215000 | 181.19 | -0.24 | -0.13 | 181.46 | 181.46 | 179.5 | 365 |
| 1720128540 | 181.43 | 0.93 | 0.52 | 179.01 | 181.43 | 179 | 572 |
| 1720042200 | 180.5 | 0.5 | 0.28 | 180.88 | 181 | 180.5 | 83 |
| 1719955800 | 180 | 1 | 0.56 | 179.45 | 181.23 | 179 | 345 |
| 1719869400 | 179 | -4.5 | -2.45 | 182 | 182.61 | 179 | 430 |
| 1719610200 | 183.5 | 1.49 | 0.82 | 182.45 | 184.5 | 182.44 | 992 |
| 1719523800 | 182.01 | 0.44 | 0.24 | 181.57 | 182.99 | 181.57 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
