Riza Eos Fi Cadeias Prod Agind Fiagro Imo Un (RZEO11)
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 | 0 | 242.55 | 242.55 | 242.55 | 1015 | 242.55 | FU |
| 4 | -7.45 | -2.98 | 250 | 254.6 | 242.55 | 4995 | 253.90034322 | FU |
| 12 | 95.75 | 65.2247956403 | 146.8 | 254.6 | 146.8 | 25075 | 254.49160282 | FU |
| 26 | 148.05 | 156.666666667 | 94.5 | 254.6 | 94.5 | 20525 | 254.42073906 | FU |
| 52 | 148.05 | 156.666666667 | 94.5 | 254.6 | 94.5 | 20525 | 254.42073906 | FU |
| 156 | 148.05 | 156.666666667 | 94.5 | 254.6 | 94.5 | 20525 | 254.42073906 | FU |
| 260 | 148.05 | 156.666666667 | 94.5 | 254.6 | 94.5 | 20525 | 254.42073906 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 242.55 | 0 | 0.00 | 242.55 | 242.55 | 242.55 | 0 |
| 1721424600 | 242.55 | 0 | 0.00 | 242.55 | 242.55 | 242.55 | 0 |
| 1721338200 | 242.55 | 0 | 0.00 | 242.55 | 242.55 | 242.55 | 0 |
| 1721251800 | 242.55 | 0 | 0.00 | 242.55 | 242.55 | 242.55 | 30 |
| 1721165340 | 242.55 | -12.05 | -4.73 | 242.55 | 242.55 | 242.55 | 2000 |
| 1721079000 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1720819800 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1720733400 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1720647000 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1720560600 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1720474200 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1720215000 | 254.6 | 0.6 | 0.24 | 254 | 254.6 | 254 | 10136 |
| 1720128600 | 254 | 0 | 0.00 | 254 | 254 | 254 | 0 |
| 1720042200 | 254 | -0.6 | -0.24 | 254 | 254 | 254 | 1 |
| 1719955800 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 1000 |
| 1719869400 | 254.6 | 0 | 0.00 | 254 | 254.6 | 254 | 6385 |
| 1719610200 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1719523800 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1719437400 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1719351000 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1719264600 | 254.6 | 0 | 0.00 | 250 | 254.6 | 250 | 15411 |
| 1719005400 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1718919000 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1718832600 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1718746200 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1718659800 | 254.6 | 0 | 0.00 | 155 | 254.6 | 155 | 105381 |
| 1718400600 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1718314200 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1718227800 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1718141400 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1718055000 | 254.6 | 0 | 0.00 | 146.8 | 254.6 | 146.8 | 85327 |
| 1717765200 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1717678800 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1717592400 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1717506000 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1717419600 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1717160400 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1716987600 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1716901200 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1716814800 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1716555600 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1716469200 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1716382800 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1716296400 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1716210000 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1715950800 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1715864400 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1715778000 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1715691600 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1715605200 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1715346000 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1715259600 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1715173200 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1715086800 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1715000400 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1714741200 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1714654800 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1714482000 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1714395600 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1714136400 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1714050000 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1713963600 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
| 1713877200 | 254.6 | 0 | 0.00 | 254.6 | 254.6 | 254.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
