Fundo Investimento Imobiliario Ourinvest Logistica (OULG11)
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 | -0.07 | -0.241963359834 | 28.93 | 29.07 | 28.85 | 5450 | 28.91586003 | FU |
| 4 | -0.18 | -0.619834710744 | 29.04 | 29.5 | 28.83 | 2244 | 28.98200863 | FU |
| 12 | 0.62 | 2.1954674221 | 28.24 | 30.01 | 28.1 | 2312 | 28.95388786 | FU |
| 26 | -2.99 | -9.38775510204 | 31.85 | 32.75 | 27.01 | 2994 | 29.7576807 | FU |
| 52 | -12.13 | -29.592583557 | 40.99 | 42.2 | 27.01 | 4163 | 34.55836243 | FU |
| 156 | -43.65 | -60.1985932975 | 72.51 | 74.08 | 27.01 | 2864 | 41.68393127 | FU |
| 260 | -60.13 | -67.5693898191 | 88.99 | 104 | 27.01 | 3138 | 57.08895499 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 28.86 | -0.05 | -0.17 | 28.96 | 28.96 | 28.85 | 433 |
| 1718832540 | 28.91 | -0.02 | -0.07 | 28.93 | 28.98 | 28.91 | 22008 |
| 1718746200 | 28.93 | -0.01 | -0.03 | 28.94 | 28.95 | 28.93 | 1591 |
| 1718659800 | 28.94 | -0.06 | -0.21 | 28.95 | 29 | 28.93 | 1083 |
| 1718400600 | 29 | 0.06 | 0.21 | 29.06 | 29.06 | 28.93 | 306 |
| 1718314200 | 28.94 | -0.01 | -0.03 | 28.93 | 29.07 | 28.93 | 2261 |
| 1718227800 | 28.95 | 0.1 | 0.35 | 28.85 | 29.01 | 28.85 | 709 |
| 1718141400 | 28.85 | -0.21 | -0.72 | 29.02 | 29.02 | 28.83 | 735 |
| 1718055000 | 29.06 | -0.04 | -0.14 | 29.1 | 29.13 | 29.06 | 1389 |
| 1717795800 | 29.1 | -0.01 | -0.03 | 29.14 | 29.25 | 29.1 | 166 |
| 1717709400 | 29.11 | 0.01 | 0.03 | 29.1 | 29.23 | 29.1 | 879 |
| 1717622940 | 29.1 | 0 | 0.00 | 29.1 | 29.22 | 29.1 | 827 |
| 1717536600 | 29.1 | -0.03 | -0.10 | 29.13 | 29.31 | 29.1 | 4428 |
| 1717450200 | 29.13 | -0.06 | -0.21 | 29.11 | 29.5 | 29.1 | 1670 |
| 1717191000 | 29.19 | -0.01 | -0.03 | 29.19 | 29.19 | 29.1 | 269 |
| 1717018140 | 29.2 | 0.06 | 0.21 | 29.12 | 29.2 | 29.1 | 522 |
| 1716931740 | 29.14 | 0.03 | 0.10 | 29.12 | 29.19 | 29.1 | 1246 |
| 1716845340 | 29.11 | 0.01 | 0.03 | 29.11 | 29.22 | 29.11 | 656 |
| 1716586200 | 29.1 | -0.1 | -0.34 | 29.19 | 29.2 | 29.1 | 471 |
| 1716499800 | 29.2 | 0.1 | 0.34 | 29.04 | 29.2 | 29.02 | 1415 |
| 1716413340 | 29.1 | -0.04 | -0.14 | 29.13 | 29.2 | 29.04 | 798 |
| 1716327000 | 29.14 | -0.02 | -0.07 | 29.1 | 29.39 | 29.1 | 1204 |
| 1716240600 | 29.16 | -0.31 | -1.05 | 29.47 | 29.47 | 29.15 | 924 |
| 1715981400 | 29.47 | 0.29 | 0.99 | 29.48 | 29.49 | 29.17 | 4117 |
| 1715895000 | 29.18 | 0.07 | 0.24 | 29.16 | 29.19 | 29.1 | 2119 |
| 1715808600 | 29.11 | -0.14 | -0.48 | 29.14 | 29.19 | 29.1 | 1679 |
| 1715722200 | 29.25 | 0.15 | 0.52 | 29.12 | 29.49 | 29.1 | 1914 |
| 1715635800 | 29.1 | -0.01 | -0.03 | 29.11 | 29.17 | 29.1 | 710 |
| 1715376600 | 29.11 | 0.01 | 0.03 | 29.1 | 29.19 | 29.1 | 1965 |
| 1715290140 | 29.1 | 0 | 0.00 | 29.1 | 29.17 | 29.1 | 1049 |
| 1715203800 | 29.1 | -0.08 | -0.27 | 29.1 | 29.17 | 29.1 | 1247 |
| 1715117400 | 29.18 | -0.07 | -0.24 | 29.03 | 29.25 | 29.02 | 9680 |
| 1715031000 | 29.25 | 0 | 0.00 | 29.25 | 29.27 | 29.25 | 1755 |
| 1714771800 | 29.25 | -0.01 | -0.03 | 29.26 | 29.27 | 29.25 | 445 |
| 1714685400 | 29.26 | 0.01 | 0.03 | 29.29 | 29.47 | 29.25 | 6800 |
| 1714512600 | 29.25 | 0 | 0.00 | 29.26 | 30.01 | 29.25 | 1298 |
| 1714426200 | 29.25 | -0.01 | -0.03 | 29.27 | 29.51 | 29.25 | 1803 |
| 1714167000 | 29.26 | -0.03 | -0.10 | 29.29 | 29.43 | 29.26 | 333 |
| 1714080540 | 29.29 | -0.21 | -0.71 | 29.43 | 29.51 | 29.26 | 5326 |
| 1713994200 | 29.5 | 0.24 | 0.82 | 29.26 | 29.5 | 29.26 | 966 |
| 1713907800 | 29.26 | -0.01 | -0.03 | 29.26 | 29.53 | 29.26 | 980 |
| 1713821340 | 29.27 | -0.1 | -0.34 | 29.36 | 29.72 | 29.25 | 1230 |
| 1713562200 | 29.37 | -0.2 | -0.68 | 29.54 | 29.54 | 29.35 | 519 |
| 1713475800 | 29.57 | 0.32 | 1.09 | 29.26 | 29.58 | 29.26 | 1485 |
| 1713389400 | 29.25 | -0.16 | -0.54 | 29.31 | 29.73 | 29.25 | 3145 |
| 1713302940 | 29.41 | 0.09 | 0.31 | 29.35 | 29.62 | 29.25 | 2511 |
| 1713216600 | 29.32 | 0.07 | 0.24 | 29.24 | 29.64 | 29.06 | 412 |
| 1712957400 | 29.25 | -0.05 | -0.17 | 29.3 | 29.73 | 29.04 | 2607 |
| 1712870940 | 29.3 | 0.35 | 1.21 | 29.61 | 29.61 | 28.6 | 1603 |
| 1712784540 | 28.95 | -0.14 | -0.48 | 29.08 | 29.08 | 28.51 | 438 |
| 1712698140 | 29.09 | -0.24 | -0.82 | 29.31 | 29.72 | 28.35 | 960 |
| 1712611740 | 29.33 | 0.75 | 2.62 | 28.57 | 29.33 | 28.3 | 1734 |
| 1712352600 | 28.58 | 0.42 | 1.49 | 28.48 | 28.58 | 28.19 | 2292 |
| 1712266140 | 28.16 | -0.01 | -0.04 | 28.23 | 28.58 | 28.16 | 955 |
| 1712179740 | 28.17 | 0.07 | 0.25 | 28.11 | 28.34 | 28.11 | 1480 |
| 1712093400 | 28.1 | -0.01 | -0.04 | 28.17 | 28.28 | 28.1 | 9570 |
| 1712006940 | 28.11 | 0 | 0.00 | 28.13 | 28.41 | 28.1 | 9883 |
| 1711661400 | 28.11 | 0.01 | 0.04 | 28.24 | 28.42 | 28.1 | 1228 |
| 1711574940 | 28.1 | 0 | 0.00 | 28.25 | 28.25 | 28.1 | 177 |
| 1711488540 | 28.1 | -0.19 | -0.67 | 28.28 | 28.29 | 28.1 | 15022 |
| 1711402140 | 28.29 | 0.04 | 0.14 | 28.31 | 28.53 | 28.1 | 11502 |
| 1711143000 | 28.25 | 0.05 | 0.18 | 28.2 | 28.51 | 28.2 | 419 |
| 1711056600 | 28.2 | 0.04 | 0.14 | 28.18 | 28.27 | 28.16 | 1850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
