Fundo DE Investimento Imobiliario Ourinvest Renda Estruturada (OURE11)
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 | 0.75 | 0.95069083534 | 78.89 | 80.4 | 77.28 | 3210 | 78.77821081 | FU |
| 4 | 3.14 | 4.1045751634 | 76.5 | 80.4 | 75.6 | 3133 | 77.40384655 | FU |
| 12 | 3.09 | 4.03657740039 | 76.55 | 80.4 | 74.2 | 3195 | 77.02634631 | FU |
| 26 | 5.52 | 7.44738262277 | 74.12 | 80.4 | 69.98 | 4085 | 75.1879448 | FU |
| 52 | -3.46 | -4.16365824308 | 83.1 | 86.42 | 69.98 | 2793 | 75.82249545 | FU |
| 156 | -9.81 | -10.9670206819 | 89.45 | 91.17 | 69.98 | 2002 | 78.69805162 | FU |
| 260 | -10.39 | -11.5405975786 | 90.03 | 97 | 69.98 | 1915 | 79.94448254 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 79.64 | 0 | 0.00 | 79.8 | 80.4 | 79.63 | 2992 |
| 1721251800 | 79.64 | 0.02 | 0.03 | 79.64 | 80 | 79.64 | 1457 |
| 1721165340 | 79.62 | 1.72 | 2.21 | 78.93 | 80 | 78.93 | 1544 |
| 1721079000 | 77.9 | -1.38 | -1.74 | 77.88 | 78.99 | 77.76 | 2940 |
| 1720819800 | 79.28 | 1.03 | 1.32 | 78.41 | 79.28 | 77.5 | 5211 |
| 1720733400 | 78.25 | 0.5 | 0.64 | 78.89 | 79 | 77.28 | 4900 |
| 1720647000 | 77.75 | -0.25 | -0.32 | 78.02 | 79 | 77.75 | 8165 |
| 1720560540 | 78 | -1.53 | -1.92 | 77.95 | 79.13 | 77.83 | 1309 |
| 1720474200 | 79.53 | 1.73 | 2.22 | 77.9 | 79.77 | 77.48 | 1840 |
| 1720215000 | 77.8 | 0.49 | 0.63 | 77.49 | 77.8 | 77 | 1797 |
| 1720128540 | 77.31 | 0.81 | 1.06 | 76.87 | 77.41 | 76.5 | 803 |
| 1720042200 | 76.5 | 0.45 | 0.59 | 76.31 | 76.9 | 75.6 | 1431 |
| 1719955800 | 76.05 | -0.45 | -0.59 | 76.66 | 76.76 | 76.05 | 496 |
| 1719869400 | 76.5 | -0.01 | -0.01 | 76.51 | 76.51 | 75.61 | 3689 |
| 1719610200 | 76.51 | 0.56 | 0.74 | 76 | 76.75 | 75.84 | 6738 |
| 1719523800 | 75.95 | -0.55 | -0.72 | 76.5 | 76.93 | 75.95 | 3167 |
| 1719437400 | 76.5 | 0.3 | 0.39 | 76.36 | 76.99 | 76.36 | 2652 |
| 1719351000 | 76.2 | -0.62 | -0.81 | 76.38 | 76.52 | 76.17 | 691 |
| 1719264600 | 76.82 | 0.55 | 0.72 | 76.48 | 76.95 | 75.91 | 6209 |
| 1719005400 | 76.27 | -0.38 | -0.50 | 76.67 | 76.67 | 75.96 | 4443 |
| 1718918940 | 76.65 | 0.16 | 0.21 | 76.5 | 76.75 | 76.3 | 3182 |
| 1718832540 | 76.49 | 0.51 | 0.67 | 75.99 | 76.5 | 75.9 | 1796 |
| 1718746200 | 75.98 | 0.11 | 0.14 | 75.99 | 77.04 | 75.87 | 5734 |
| 1718659800 | 75.87 | -1.13 | -1.47 | 76 | 76.05 | 75.14 | 5923 |
| 1718400600 | 77 | 0.5 | 0.65 | 76.5 | 77.22 | 76.1 | 3080 |
| 1718314200 | 76.5 | -0.7 | -0.91 | 77.2 | 77.5 | 75.75 | 7402 |
| 1718227800 | 77.2 | 0.15 | 0.19 | 77.34 | 77.34 | 76.97 | 1504 |
| 1718141400 | 77.05 | -0.27 | -0.35 | 77.48 | 77.68 | 77 | 761 |
| 1718055000 | 77.32 | -0.19 | -0.25 | 77.49 | 77.51 | 76.47 | 1022 |
| 1717795800 | 77.51 | 1.06 | 1.39 | 76.5 | 77.99 | 76.41 | 3856 |
| 1717709400 | 76.45 | -0.05 | -0.07 | 76.45 | 76.49 | 76.31 | 748 |
| 1717622940 | 76.5 | 0.15 | 0.20 | 76.47 | 76.56 | 76.08 | 2767 |
| 1717536600 | 76.35 | -0.35 | -0.46 | 76.4 | 76.6 | 75.81 | 3663 |
| 1717450200 | 76.7 | 0.6 | 0.79 | 76.1 | 76.7 | 75.83 | 5423 |
| 1717191000 | 76.1 | 0.01 | 0.01 | 76.12 | 76.12 | 75.77 | 1838 |
| 1717018140 | 76.09 | 0.41 | 0.54 | 75.42 | 76.6 | 74.53 | 3456 |
| 1716931740 | 75.68 | -0.44 | -0.58 | 76.12 | 76.3 | 75.28 | 2092 |
| 1716845340 | 76.12 | 0.11 | 0.14 | 75.21 | 76.23 | 75.21 | 1187 |
| 1716586200 | 76.01 | -0.79 | -1.03 | 76.78 | 76.78 | 75.81 | 1698 |
| 1716499800 | 76.8 | 0.64 | 0.84 | 76.25 | 76.82 | 74.2 | 12238 |
| 1716413340 | 76.16 | -0.72 | -0.94 | 76.88 | 77.07 | 76.15 | 2635 |
| 1716327000 | 76.88 | 0.15 | 0.20 | 76.8 | 76.88 | 76.55 | 643 |
| 1716240600 | 76.73 | -1.26 | -1.62 | 78 | 78 | 76.51 | 3455 |
| 1715981400 | 77.99 | -0.31 | -0.40 | 78.32 | 78.32 | 77.67 | 7363 |
| 1715895000 | 78.3 | -0.6 | -0.76 | 77.53 | 78.78 | 77.53 | 4666 |
| 1715808600 | 78.9 | 0.65 | 0.83 | 78.13 | 78.9 | 78.13 | 1788 |
| 1715722200 | 78.25 | 0.25 | 0.32 | 78.65 | 78.65 | 77.82 | 526 |
| 1715635800 | 78 | -0.59 | -0.75 | 78.65 | 78.9 | 77.05 | 1789 |
| 1715376600 | 78.59 | 0.68 | 0.87 | 77.91 | 78.64 | 77.66 | 1840 |
| 1715290140 | 77.91 | -0.5 | -0.64 | 78.48 | 78.67 | 77.81 | 1619 |
| 1715203800 | 78.41 | 0.91 | 1.17 | 77.5 | 78.48 | 77.02 | 2560 |
| 1715117400 | 77.5 | 0.5 | 0.65 | 77.5 | 77.6 | 77 | 975 |
| 1715031000 | 77 | 0.36 | 0.47 | 76.64 | 77.47 | 76.4 | 3763 |
| 1714771800 | 76.64 | 0.06 | 0.08 | 76.6 | 76.89 | 76.13 | 1746 |
| 1714685400 | 76.58 | 0.21 | 0.27 | 76.48 | 76.62 | 75.8 | 2079 |
| 1714512600 | 76.37 | 0.05 | 0.07 | 76.5 | 76.5 | 75.9 | 2051 |
| 1714426200 | 76.32 | -0.18 | -0.24 | 76.49 | 76.5 | 76.01 | 3072 |
| 1714167000 | 76.5 | 0 | 0.00 | 76.5 | 76.75 | 76.11 | 4578 |
| 1714080540 | 76.5 | -0.05 | -0.07 | 76.55 | 76.75 | 76.14 | 9322 |
| 1713994200 | 76.55 | 0.15 | 0.20 | 76.13 | 76.95 | 76.13 | 2183 |
| 1713907800 | 76.4 | 0.07 | 0.09 | 77.5 | 77.5 | 76 | 1722 |
| 1713821340 | 76.33 | -0.52 | -0.68 | 76.85 | 77.89 | 76.3 | 20548 |
| 1713562200 | 76.85 | 0.8 | 1.05 | 76.5 | 77.1 | 75.18 | 13785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
