Fundo De Investimento Imobiliario Spx Syn Multiestrategia (SPXS11)
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 | -0.11 | -1.2865497076 | 8.55 | 8.73 | 8.18 | 91208 | 8.35995082 | FU |
| 4 | 0.83 | 10.9067017083 | 7.61 | 8.73 | 7.5 | 48458 | 8.20976418 | FU |
| 12 | 1.27 | 17.7126917713 | 7.17 | 8.8 | 7.02 | 41317 | 8.03392456 | FU |
| 26 | -0.8 | -8.65800865801 | 9.24 | 9.48 | 7.02 | 49732 | 8.56663652 | FU |
| 52 | -1.07 | -11.2513144059 | 9.51 | 9.9 | 7.02 | 75048 | 9.22726044 | FU |
| 156 | -1.56000015 | -15.600001266 | 10.00000015 | 10.36500015 | 7.02 | 40017 | 9.2470229 | FU |
| 260 | -1.56000015 | -15.600001266 | 10.00000015 | 10.36500015 | 7.02 | 40017 | 9.2470229 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901400 | 8.32 | 0 | 0.00 | 8.31 | 8.36 | 8.24 | 119980 |
| 1741814940 | 8.32 | -0.07 | -0.83 | 8.2899999 | 8.32 | 8.18 | 115962 |
| 1741728600 | 8.39 | -0.03 | -0.36 | 8.5 | 8.5 | 8.34 | 31263 |
| 1741642140 | 8.42 | 0.02 | 0.24 | 8.4 | 8.46 | 8.33 | 46198 |
| 1741382940 | 8.4 | -0.15 | -1.75 | 8.55 | 8.73 | 8.33 | 142637 |
| 1741296540 | 8.55 | 0.14 | 1.66 | 8.45 | 8.72 | 8.41 | 21836 |
| 1741210140 | 8.41 | 0.22 | 2.69 | 8.25 | 8.41 | 8.18 | 12212 |
| 1740778200 | 8.19 | 0.14 | 1.74 | 8.05 | 8.47 | 8.01 | 60799 |
| 1740691740 | 8.05 | -0.01 | -0.12 | 8.06 | 8.06 | 8 | 29862 |
| 1740605400 | 8.06 | 0.02 | 0.25 | 8.06 | 8.06 | 7.99 | 18151 |
| 1740519000 | 8.0399999 | -0.04 | -0.50 | 8.18 | 8.22 | 8 | 27726 |
| 1740432540 | 8.08 | -0.1 | -1.22 | 8.24 | 8.25 | 8.0399999 | 18500 |
| 1740173400 | 8.18 | 0.27 | 3.41 | 7.91 | 8.2 | 7.88 | 70640 |
| 1740087000 | 7.91 | 0.05 | 0.64 | 7.94 | 8 | 7.8 | 26292 |
| 1740000540 | 7.86 | -0.04 | -0.51 | 7.9 | 8 | 7.8 | 22809 |
| 1739914140 | 7.9 | 0.09 | 1.15 | 7.89 | 7.96 | 7.8 | 33842 |
| 1739827800 | 7.81 | 0.12 | 1.56 | 7.73 | 7.83 | 7.61 | 34178 |
| 1739568600 | 7.69 | 0.08 | 1.05 | 7.61 | 7.78 | 7.5 | 39363 |
| 1739482140 | 7.61 | 0.02 | 0.26 | 7.59 | 7.61 | 7.46 | 15076 |
| 1739395740 | 7.59 | 0.08 | 1.07 | 7.51 | 7.66 | 7.46 | 28137 |
| 1739309400 | 7.51 | 0.03 | 0.40 | 7.56 | 7.69 | 7.45 | 22849 |
| 1739222940 | 7.48 | -0.25 | -3.23 | 7.7 | 7.73 | 7.35 | 35441 |
| 1738963800 | 7.73 | 0.13 | 1.71 | 7.68 | 7.84 | 7.61 | 39214 |
| 1738877340 | 7.6 | -0.14 | -1.81 | 7.82 | 7.83 | 7.6 | 31609 |
| 1738790940 | 7.74 | -0.14 | -1.78 | 7.73 | 7.98 | 7.7 | 77124 |
| 1738704600 | 7.88 | -0.03 | -0.38 | 7.91 | 7.99 | 7.76 | 16148 |
| 1738618200 | 7.91 | 0.04 | 0.51 | 7.87 | 7.95 | 7.81 | 44062 |
| 1738358940 | 7.87 | 0.04 | 0.51 | 7.88 | 7.98 | 7.78 | 52906 |
| 1738272540 | 7.83 | -0.01 | -0.13 | 7.86 | 7.89 | 7.71 | 25759 |
| 1738186200 | 7.84 | -0.01 | -0.13 | 7.85 | 7.89 | 7.58 | 64671 |
| 1738099740 | 7.85 | 0 | 0.00 | 7.85 | 7.9 | 7.72 | 24704 |
| 1738013340 | 7.85 | 0.05 | 0.64 | 7.8 | 7.95 | 7.75 | 29057 |
| 1737754200 | 7.8 | -0.01 | -0.13 | 7.89 | 7.9 | 7.57 | 33742 |
| 1737667740 | 7.81 | -0.14 | -1.76 | 7.99 | 8.0399999 | 7.73 | 30151 |
| 1737581400 | 7.95 | -0.06 | -0.75 | 8.01 | 8.07 | 7.9 | 27405 |
| 1737495000 | 8.01 | -0.08 | -0.99 | 8.1199999 | 8.1199999 | 7.97 | 19718 |
| 1737408600 | 8.09 | -0.03 | -0.37 | 8.15 | 8.15 | 8 | 35908 |
| 1737149400 | 8.1199999 | -0.1 | -1.22 | 8.21 | 8.28 | 8.05 | 33190 |
| 1737062940 | 8.22 | 0.1 | 1.23 | 8.13 | 8.2899999 | 8.1 | 23350 |
| 1736976540 | 8.1199999 | -0.08 | -0.98 | 8.2 | 8.25 | 8.1199999 | 22448 |
| 1736890140 | 8.2 | 0.04 | 0.49 | 8.16 | 8.25 | 8.1 | 20665 |
| 1736803740 | 8.16 | -0.13 | -1.57 | 8.35 | 8.38 | 8.14 | 31542 |
| 1736544540 | 8.2899999 | 0.04 | 0.48 | 8.2 | 8.43 | 8.15 | 33701 |
| 1736458140 | 8.25 | -0.08 | -0.96 | 8.25 | 8.25 | 8.2 | 17316 |
| 1736371740 | 8.33 | -0.16 | -1.88 | 8.35 | 8.38 | 8.2 | 38834 |
| 1736285400 | 8.49 | -0.13 | -1.51 | 8.6 | 8.65 | 8.4 | 30461 |
| 1736198940 | 8.6199999 | -0.08 | -0.92 | 8.7 | 8.71 | 8.6 | 19828 |
| 1735939740 | 8.7 | -0.01 | -0.11 | 8.71 | 8.8 | 8.7 | 32609 |
| 1735853400 | 8.71 | 0.02 | 0.23 | 8.7 | 8.72 | 8.55 | 20526 |
| 1735594200 | 8.69 | 0.16 | 1.88 | 8.65 | 8.72 | 8.6 | 36940 |
| 1735334940 | 8.53 | 0.57 | 7.16 | 8 | 8.53 | 8 | 57460 |
| 1735248540 | 7.96 | 0.57 | 7.71 | 7.5 | 8.08 | 7.5 | 103669 |
| 1734989340 | 7.39 | 0.29 | 4.08 | 7.15 | 7.4 | 7.13 | 47554 |
| 1734730200 | 7.1 | -0.02 | -0.28 | 7.17 | 7.28 | 7.02 | 121169 |
| 1734643800 | 7.12 | -0.53 | -6.93 | 7.77 | 7.78 | 7.12 | 161260 |
| 1734557400 | 7.65 | -0.13 | -1.67 | 7.86 | 7.91 | 7.37 | 56449 |
| 1734470940 | 7.78 | -0.03 | -0.38 | 7.89 | 7.98 | 7.29 | 60607 |
| 1734384540 | 7.81 | -0.19 | -2.38 | 8 | 8 | 7.78 | 42881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
