Votorantim Securities Master Fundo Investimento Imobiliario FII (VOTS11)
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 | 0.37 | 0.494123931624 | 74.88 | 77.75 | 70.84 | 42 | 74.13669811 | FU |
| 4 | 4.26 | 6.00084518946 | 70.99 | 78 | 68.25 | 82 | 74.35013523 | FU |
| 12 | 2.73 | 3.76447876448 | 72.52 | 78 | 65.11 | 102 | 71.81247905 | FU |
| 26 | -2.66 | -3.41419586703 | 77.91 | 79 | 65.1 | 70 | 72.35963265 | FU |
| 52 | -6.84 | -8.33231818736 | 82.09 | 90.07 | 65.1 | 86 | 78.00227006 | FU |
| 156 | -10.75 | -12.5 | 86 | 97 | 65.1 | 89 | 82.54650427 | FU |
| 260 | -10.85 | -12.6016260163 | 86.1 | 97 | 65.1 | 110 | 82.77906091 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742419800 | 74.49 | -0.74 | -0.98 | 75.88 | 75.88 | 72.78 | 18 |
| 1742333400 | 75.23 | -0.65 | -0.86 | 75.3 | 75.3 | 72.74 | 10 |
| 1742247000 | 75.88 | 1.88 | 2.54 | 75.94 | 75.94 | 73.99 | 24 |
| 1741987800 | 74 | 0.27 | 0.37 | 77.75 | 77.75 | 72.55 | 22 |
| 1741901400 | 73.73 | -1.14 | -1.52 | 74.88 | 75.04 | 70.84 | 138 |
| 1741814940 | 74.87 | 1.28 | 1.74 | 74.89 | 74.89 | 71.9 | 220 |
| 1741728600 | 73.59 | -0.49 | -0.66 | 70.51 | 73.98 | 70.5 | 40 |
| 1741642140 | 74.08 | -0.07 | -0.09 | 74.14 | 74.15 | 70.01 | 125 |
| 1741382940 | 74.15 | 0.15 | 0.20 | 73.99 | 74.39 | 71.34 | 120 |
| 1741296540 | 74 | 4 | 5.71 | 70 | 74.97 | 70 | 78 |
| 1741210140 | 70 | -4.95 | -6.60 | 68.99 | 71.24 | 68.99 | 34 |
| 1740778200 | 74.95 | 1.21 | 1.64 | 69.55 | 74.97 | 68.25 | 192 |
| 1740691740 | 73.74 | 3.2 | 4.54 | 69.12 | 73.74 | 68.25 | 77 |
| 1740605400 | 70.54 | -4.66 | -6.20 | 78 | 78 | 70.03 | 47 |
| 1740519000 | 75.2 | -0.18 | -0.24 | 75.2 | 75.2 | 75.2 | 5 |
| 1740432540 | 75.38 | 0.01 | 0.01 | 73.86 | 75.39 | 68.29 | 66 |
| 1740173400 | 75.37 | 4.41 | 6.21 | 68.31 | 75.4 | 68.3 | 255 |
| 1740087000 | 70.96 | 2.71 | 3.97 | 70.99 | 70.99 | 70.15 | 8 |
| 1740000540 | 68.25 | -0.01 | -0.01 | 68.25 | 70.99 | 68.25 | 95 |
| 1739914140 | 68.26 | -2.74 | -3.86 | 69.99 | 70 | 68.26 | 38 |
| 1739827800 | 71 | 1.5 | 2.16 | 71 | 71 | 68.01 | 8 |
| 1739568600 | 69.5 | -3.49 | -4.78 | 68.06 | 72.94 | 68 | 341 |
| 1739482140 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 0 |
| 1739395740 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 16 |
| 1739309400 | 72.99 | 0.01 | 0.01 | 72.98 | 72.99 | 72.98 | 2 |
| 1739222940 | 72.98 | -0.01 | -0.01 | 72.99 | 72.99 | 68.01 | 14 |
| 1738963740 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 0 |
| 1738877340 | 72.99 | 0.01 | 0.01 | 71.96 | 72.99 | 68 | 46 |
| 1738790940 | 72.98 | 0.01 | 0.01 | 68.02 | 72.98 | 68 | 20 |
| 1738704600 | 72.97 | -0.02 | -0.03 | 72.99 | 72.99 | 68 | 39 |
| 1738618200 | 72.99 | 0.05 | 0.07 | 72.99 | 72.99 | 72.98 | 8 |
| 1738358940 | 72.94 | 0.94 | 1.31 | 72 | 72.94 | 70.76 | 185 |
| 1738272540 | 72 | 0 | 0.00 | 72 | 72 | 72 | 1 |
| 1738186200 | 72 | 0.1 | 0.14 | 71.99 | 72 | 71.99 | 2 |
| 1738099740 | 71.9 | -0.09 | -0.13 | 71.9 | 71.9 | 71.9 | 1 |
| 1738013340 | 71.99 | 0 | 0.00 | 70.76 | 71.99 | 70.76 | 12 |
| 1737754200 | 71.99 | 0.84 | 1.18 | 72.94 | 72.94 | 70.76 | 1561 |
| 1737667740 | 71.15 | 0.01 | 0.01 | 71.14 | 71.15 | 71.14 | 659 |
| 1737581400 | 71.14 | 0.02 | 0.03 | 71.14 | 71.14 | 70.49 | 13 |
| 1737495000 | 71.12 | 0 | 0.00 | 71.13 | 71.13 | 70.65 | 21 |
| 1737408600 | 71.12 | -0.03 | -0.04 | 71.15 | 71.15 | 70.37 | 19 |
| 1737149400 | 71.15 | 0 | 0.00 | 71.15 | 71.15 | 71.13 | 7 |
| 1737062940 | 71.15 | 0.05 | 0.07 | 71.15 | 71.15 | 71.08 | 28 |
| 1736976540 | 71.1 | -0.02 | -0.03 | 68.93 | 71.14 | 68.93 | 48 |
| 1736890140 | 71.12 | -0.03 | -0.04 | 71.15 | 71.15 | 65.11 | 42 |
| 1736803740 | 71.15 | 0.01 | 0.01 | 71.1 | 71.15 | 71.1 | 3 |
| 1736544540 | 71.14 | 1 | 1.43 | 71.14 | 71.14 | 71.14 | 5 |
| 1736458140 | 70.14 | -2.95 | -4.04 | 71.13 | 71.13 | 70.12 | 281 |
| 1736371740 | 73.09 | -0.76 | -1.03 | 73.85 | 73.85 | 70.25 | 16 |
| 1736285400 | 73.85 | -0.1 | -0.14 | 73.88 | 73.88 | 73.8 | 34 |
| 1736198940 | 73.95 | -0.04 | -0.05 | 73.95 | 73.95 | 73.95 | 3 |
| 1735939740 | 73.99 | 1.03 | 1.41 | 74.66 | 74.66 | 73.98 | 17 |
| 1735853400 | 72.96 | 3.6 | 5.19 | 68.73 | 72.96 | 65.75 | 23 |
| 1735594200 | 69.36 | 4.2 | 6.45 | 65.25 | 69.82 | 65.18 | 74 |
| 1735334940 | 65.16 | -6.84 | -9.50 | 67.91 | 69.94 | 65.16 | 314 |
| 1735248540 | 72 | -2 | -2.70 | 72.52 | 72.52 | 67.27 | 15 |
| 1734989340 | 74 | 0 | 0.00 | 68.95 | 74 | 67.08 | 96 |
| 1734730200 | 74 | 6.12 | 9.02 | 67.87 | 74 | 67.08 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
