Fundo Invest Imobiliario Presidente Vargas (PRSV11)
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 | -0.37 | -0.569493612437 | 64.97 | 64.97 | 63 | 28 | 63.26122302 | FU |
| 4 | 0.6 | 0.9375 | 64 | 66.33 | 63 | 42 | 64.18125945 | FU |
| 12 | -7.5 | -10.4022191401 | 72.1 | 74.37 | 63 | 46 | 64.89483803 | FU |
| 26 | 2.74 | 4.4293566117 | 61.86 | 89.19 | 58.08 | 36 | 65.41713294 | FU |
| 52 | -19.13 | -22.8472471038 | 83.73 | 89.44 | 58.08 | 44 | 71.45037078 | FU |
| 156 | -76.52 | -54.2233560091 | 141.12 | 155.98 | 58.08 | 48 | 106.56405467 | FU |
| 260 | -391.4 | -85.8333333333 | 456 | 468.99 | 58.08 | 122 | 261.20844026 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 64.599999 | 1.6 | 2.54 | 64.599999 | 64.599999 | 64.599999 | 3 |
| 1718832540 | 63 | -0.98 | -1.53 | 63 | 63 | 63 | 57 |
| 1718746200 | 63.98 | 0.98 | 1.56 | 63.98 | 63.98 | 63.01 | 27 |
| 1718659800 | 63 | 0 | 0.00 | 63 | 63 | 63 | 15 |
| 1718400600 | 63 | -1.97 | -3.03 | 63 | 63.01 | 63 | 35 |
| 1718314200 | 64.97 | 1.97 | 3.13 | 64.97 | 64.97 | 64.97 | 5 |
| 1718227800 | 63 | -0.01 | -0.02 | 63.01 | 63.01 | 63 | 1 |
| 1718141400 | 63.01 | 0.01 | 0.02 | 64.97 | 64.98 | 63.01 | 25 |
| 1718055000 | 63 | -0.01 | -0.02 | 63.02 | 63.02 | 63 | 5 |
| 1717795800 | 63.01 | -1.57 | -2.43 | 63.01 | 63.01 | 63.01 | 1 |
| 1717709400 | 64.58 | 0 | 0.00 | 64.58 | 64.58 | 64.58 | 2 |
| 1717622940 | 64.58 | -0.01 | -0.02 | 63.66 | 64.58 | 63 | 404 |
| 1717536600 | 64.59 | -0.13 | -0.20 | 64.739999 | 64.739999 | 64.59 | 13 |
| 1717450200 | 64.72 | 0 | 0.00 | 64.709999 | 64.72 | 64.709999 | 12 |
| 1717191000 | 64.72 | -1.61 | -2.43 | 65.069999 | 65.069999 | 64.72 | 10 |
| 1717018140 | 66.33 | 0.7 | 1.07 | 65.629999 | 66.33 | 65.629999 | 8 |
| 1716931740 | 65.629999 | 2.63 | 4.17 | 63.01 | 66.319999 | 63 | 17 |
| 1716845340 | 63 | -0.01 | -0.02 | 66.319999 | 66.319999 | 63 | 26 |
| 1716586200 | 63.01 | -0.99 | -1.55 | 63.01 | 63.01 | 63.01 | 1 |
| 1716499800 | 64 | 1 | 1.59 | 64 | 64 | 64 | 130 |
| 1716413400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1716327000 | 63 | -0.35 | -0.55 | 63.37 | 63.37 | 63 | 417 |
| 1716240600 | 63.35 | 0 | 0.00 | 63.35 | 63.35 | 63.35 | 102 |
| 1715981400 | 63.35 | -3 | -4.52 | 64.55 | 64.55 | 63.35 | 2 |
| 1715895000 | 66.349999 | 1.82 | 2.82 | 66.349999 | 66.349999 | 66.349999 | 2 |
| 1715808600 | 64.53 | -1.82 | -2.74 | 66.349999 | 66.349999 | 64.519999 | 168 |
| 1715722200 | 66.349999 | 3.35 | 5.32 | 63 | 66.349999 | 63 | 8 |
| 1715635800 | 63 | -3.38 | -5.09 | 65.099999 | 65.489999 | 63 | 192 |
| 1715376600 | 66.379999 | 1.29 | 1.98 | 66.75 | 66.75 | 66.379999 | 4 |
| 1715290140 | 65.09 | -1.27 | -1.91 | 63.04 | 65.129999 | 63.04 | 23 |
| 1715203800 | 66.36 | 3.33 | 5.28 | 66.37 | 66.37 | 66.36 | 7 |
| 1715117400 | 63.03 | -3.64 | -5.46 | 68.02 | 68.02 | 63.03 | 20 |
| 1715031000 | 66.67 | -0.25 | -0.37 | 63.54 | 68.01 | 63.53 | 34 |
| 1714771800 | 66.92 | 0.01 | 0.01 | 66.92 | 66.92 | 66.92 | 5 |
| 1714685400 | 66.91 | -0.01 | -0.01 | 66.91 | 66.91 | 66.91 | 8 |
| 1714512600 | 66.92 | -1.58 | -2.31 | 66.93 | 66.93 | 66.92 | 16 |
| 1714426200 | 68.5 | 1.58 | 2.36 | 66.92 | 69.44 | 66.92 | 28 |
| 1714167000 | 66.92 | -0.07 | -0.10 | 66.989999 | 66.989999 | 66.92 | 21 |
| 1714080540 | 66.989999 | -3 | -4.29 | 68.99 | 68.99 | 66.989999 | 10 |
| 1713994200 | 69.99 | 4.99 | 7.68 | 66.459999 | 69.99 | 65 | 169 |
| 1713907800 | 65 | -5 | -7.14 | 69.16 | 69.16 | 65 | 187 |
| 1713821400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1713562200 | 70 | 0.31 | 0.44 | 70 | 70 | 70 | 3 |
| 1713475740 | 69.69 | 0 | 0.00 | 69.69 | 69.69 | 69.69 | 0 |
| 1713389340 | 69.69 | 0 | 0.00 | 69.69 | 69.69 | 69.69 | 0 |
| 1713302940 | 69.69 | 0.67 | 0.97 | 69.99 | 69.99 | 69.02 | 13 |
| 1713216600 | 69.02 | -0.98 | -1.40 | 70 | 70 | 69.02 | 17 |
| 1712957400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 5 |
| 1712870940 | 70 | 0.01 | 0.01 | 70 | 70 | 70 | 9 |
| 1712784540 | 69.99 | 0.98 | 1.42 | 69.99 | 69.99 | 69.99 | 8 |
| 1712698140 | 69.01 | -2.04 | -2.87 | 71 | 71 | 69.01 | 60 |
| 1712611740 | 71.05 | 0.09 | 0.13 | 71.05 | 71.05 | 71.05 | 6 |
| 1712352600 | 70.96 | -0.12 | -0.17 | 70.96 | 70.96 | 70.96 | 3 |
| 1712266140 | 71.08 | 0.13 | 0.18 | 74.37 | 74.37 | 71.08 | 4 |
| 1712179740 | 70.95 | 0 | 0.00 | 70.95 | 70.95 | 70.94 | 10 |
| 1712093340 | 70.95 | 0 | 0.00 | 70.95 | 70.95 | 70.95 | 0 |
| 1712006940 | 70.95 | 0.01 | 0.01 | 70.95 | 70.95 | 70.95 | 4 |
| 1711661400 | 70.94 | -6.05 | -7.86 | 72.1 | 72.69 | 69.01 | 18 |
| 1711574940 | 76.99 | 7.76 | 11.21 | 76.99 | 76.99 | 76.99 | 2 |
| 1711488540 | 69.23 | 0 | 0.00 | 69.23 | 69.23 | 69.23 | 0 |
| 1711402140 | 69.23 | 0 | 0.00 | 69.24 | 69.24 | 69.23 | 2 |
| 1711143000 | 69.23 | 0 | 0.00 | 69.23 | 69.23 | 69.23 | 0 |
| 1711056600 | 69.23 | 0.01 | 0.01 | 69.23 | 69.23 | 69 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
