Fundo Invest Imobiliario FII Parque Dom Pedro Shopping Center (PQDP11)
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 | 28 | 1.37592137592 | 2035 | 2100 | 2025.47 | 48 | 2062.63344538 | FU |
| 4 | 20.32 | 0.994771574598 | 2042.68 | 2200 | 1992.03 | 168 | 2102.45255579 | FU |
| 12 | -17.98 | -0.864015992465 | 2080.98 | 2200 | 1971.57 | 241 | 2048.17169703 | FU |
| 26 | 151.01 | 7.89805386011 | 1911.99 | 2200 | 1900 | 159 | 2034.57807194 | FU |
| 52 | 123.05 | 6.34294698317 | 1939.95 | 2200 | 1700 | 116 | 2003.02339015 | FU |
| 156 | 34.03 | 1.67720567579 | 2028.97 | 2399.04 | 1510 | 90 | 1998.34970562 | FU |
| 260 | -1452 | -41.3086770982 | 3515 | 3515 | 3 | 85 | 2234.22541361 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 2063 | -37 | -1.76 | 2026.28 | 2063 | 2026.28 | 28 |
| 1739914140 | 2100 | 60 | 2.94 | 2025.48 | 2100 | 2025.48 | 48 |
| 1739827800 | 2040 | 10 | 0.49 | 2030 | 2044.99 | 2025.52 | 20 |
| 1739568600 | 2030 | -27.82 | -1.35 | 2025.47 | 2050 | 2025.47 | 24 |
| 1739482140 | 2057.82 | 22.82 | 1.12 | 2035 | 2057.82 | 2034.93 | 118 |
| 1739395740 | 2035 | 9.99 | 0.49 | 2085.9699 | 2085.9699 | 2025.08 | 151 |
| 1739309400 | 2025.01 | -4.99 | -0.25 | 2030 | 2050 | 2020.09 | 12 |
| 1739222940 | 2030 | -33.99 | -1.65 | 2089.9899 | 2089.9899 | 2018 | 166 |
| 1738963800 | 2063.9899 | 28.99 | 1.42 | 2035 | 2063.9899 | 2001.04 | 396 |
| 1738877340 | 2035 | -15 | -0.73 | 2049.9699 | 2050.01 | 2001.3 | 364 |
| 1738790940 | 2050 | 48.24 | 2.41 | 2074.85 | 2074.85 | 2001.78 | 10 |
| 1738704600 | 2001.76 | -48.24 | -2.35 | 1992.03 | 2074.87 | 1992.03 | 118 |
| 1738618200 | 2050 | -40 | -1.91 | 2050.03 | 2073.06 | 2000 | 163 |
| 1738358940 | 2090 | -85 | -3.91 | 2175 | 2175 | 2090 | 38 |
| 1738272540 | 2175 | 10 | 0.46 | 2081.13 | 2188.98 | 2050 | 25 |
| 1738186200 | 2165 | 88.64 | 4.27 | 2160.9899 | 2200 | 2100 | 32 |
| 1738099740 | 2076.36 | -84.64 | -3.92 | 2075.02 | 2101 | 2075.02 | 52 |
| 1738013340 | 2161 | 93 | 4.50 | 2099.9899 | 2161 | 2063.02 | 1573 |
| 1737754200 | 2068 | -5.44 | -0.26 | 2071.06 | 2071.06 | 2067.9899 | 10 |
| 1737667740 | 2073.44 | 59.41 | 2.95 | 2042.68 | 2073.44 | 2030 | 13 |
| 1737581400 | 2014.03 | -34.97 | -1.71 | 2024.41 | 2050 | 2011.02 | 117 |
| 1737495000 | 2049 | -1 | -0.05 | 2020.02 | 2050 | 2006.24 | 112 |
| 1737408600 | 2050 | 38 | 1.89 | 2040 | 2068.9899 | 2010.08 | 161 |
| 1737149400 | 2012 | -12 | -0.59 | 2026 | 2026 | 2001.08 | 88 |
| 1737062940 | 2024 | 18.92 | 0.94 | 2037 | 2046.12 | 2006.01 | 48 |
| 1736976540 | 2005.08 | -30.92 | -1.52 | 2069.4899 | 2069.5 | 2005 | 41 |
| 1736890140 | 2036 | -13.99 | -0.68 | 2010.01 | 2039.99 | 2010.01 | 2018 |
| 1736803740 | 2049.9899 | 39.99 | 1.99 | 2010 | 2068.98 | 2005 | 277 |
| 1736544540 | 2010 | -56.26 | -2.72 | 1988.22 | 2070 | 1988.22 | 119 |
| 1736458140 | 2066.26 | 60.27 | 3.00 | 2005.99 | 2066.26 | 2005.99 | 90 |
| 1736371740 | 2005.99 | 14.99 | 0.75 | 1990.02 | 2051.9899 | 1985.7 | 106 |
| 1736285400 | 1991 | -3.2 | -0.16 | 1999 | 1999 | 1991 | 28 |
| 1736198940 | 1994.2 | -15.8 | -0.79 | 1992.09 | 1999.99 | 1992.09 | 38 |
| 1735939740 | 2010 | 19 | 0.95 | 1990.02 | 2010 | 1990.02 | 29 |
| 1735853400 | 1991 | -21 | -1.04 | 1989.01 | 2019 | 1989.01 | 54 |
| 1735594200 | 2012 | 12 | 0.60 | 2050 | 2050 | 1994.32 | 140 |
| 1735334940 | 2000 | -10.25 | -0.51 | 1986.02 | 2049.96 | 1986.02 | 285 |
| 1735248540 | 2010.25 | 10.25 | 0.51 | 1999.96 | 2010.25 | 1990 | 337 |
| 1734989340 | 2000 | 7.01 | 0.35 | 1986.01 | 2000 | 1986 | 97 |
| 1734730200 | 1992.99 | 0.9 | 0.05 | 1994.93 | 1997.66 | 1987.05 | 38 |
| 1734643800 | 1992.09 | 2.09 | 0.11 | 1986.01 | 1999.92 | 1986 | 403 |
| 1734557400 | 1990 | 4 | 0.20 | 1987.02 | 2007.97 | 1986 | 209 |
| 1734470940 | 1986 | -0.01 | -0.00 | 1986.01 | 1997.93 | 1986 | 61 |
| 1734384540 | 1986.01 | -22.98 | -1.14 | 2009 | 2009 | 1986 | 88 |
| 1734125340 | 2008.99 | 22.99 | 1.16 | 1992.05 | 2030 | 1992.01 | 36 |
| 1734039000 | 1986 | -24 | -1.19 | 2010 | 2029.99 | 1985.03 | 59 |
| 1733952540 | 2010 | 18.55 | 0.93 | 2010 | 2010 | 1991.48 | 33 |
| 1733866140 | 1991.45 | 9.45 | 0.48 | 2010 | 2010 | 1990 | 47 |
| 1733779740 | 1982 | -23.74 | -1.18 | 1990.08 | 2003 | 1975 | 113 |
| 1733520600 | 2005.74 | 4.75 | 0.24 | 1976.01 | 2005.74 | 1976.01 | 117 |
| 1733434200 | 2000.99 | -2.94 | -0.15 | 1975.03 | 2000.99 | 1975 | 132 |
| 1733347800 | 2003.93 | -24.07 | -1.19 | 2028 | 2028 | 1971.57 | 62 |
| 1733261340 | 2028 | -11 | -0.54 | 2039.87 | 2059.98 | 2010 | 120 |
| 1733174940 | 2039 | 21.99 | 1.09 | 2034.98 | 2048 | 2033.31 | 2063 |
| 1732915740 | 2017.01 | -32.99 | -1.61 | 2038.05 | 2059.9699 | 1999 | 226 |
| 1732829400 | 2050 | -31 | -1.49 | 2080.98 | 2092.79 | 2045.09 | 2046 |
| 1732743000 | 2081 | 51 | 2.51 | 2032 | 2099.98 | 2032 | 123 |
| 1732656600 | 2030 | -9 | -0.44 | 2053.9699 | 2053.9699 | 2029.26 | 21 |
| 1732570140 | 2039 | -50.96 | -2.44 | 2087.9899 | 2087.9899 | 2020 | 135 |
| 1732310940 | 2089.96 | 58.89 | 2.90 | 2095 | 2095 | 2050.02 | 50 |
| 1732224600 | 2031.07 | 18.16 | 0.90 | 2012.93 | 2089 | 2012.93 | 126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
