Zion Capital Fundo De Investimento Imobiliario Fii (ZIFI11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -28 | -4.01146131805 | 698 | 714.96 | 633.06 | 4 | 680.34571429 | FU |
| 4 | -95 | -12.4183006536 | 765 | 777 | 633.06 | 5 | 703.72458333 | FU |
| 12 | -193.99 | -22.4528061667 | 863.99 | 926 | 633.06 | 16 | 835.13612903 | FU |
| 26 | -129 | -16.1451814768 | 799 | 980 | 633.06 | 13 | 780.15608123 | FU |
| 52 | -330 | -33 | 1000 | 1000 | 633.06 | 20 | 840.28455767 | FU |
| 156 | -630 | -48.4615384615 | 1300 | 1800 | 633.06 | 109 | 1046.12885635 | FU |
| 260 | -630 | -48.4615384615 | 1300 | 1800 | 633.06 | 109 | 1046.12885635 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720474200 | 662 | -52.96 | -7.41 | 680.01 | 697.99 | 660 | 6 |
| 1720215000 | 714.96 | 24.98 | 3.62 | 714.96 | 714.96 | 714.96 | 1 |
| 1720128540 | 689.98 | -8.02 | -1.15 | 633.05999 | 689.98 | 633.05999 | 6 |
| 1720042200 | 698 | -1 | -0.14 | 698 | 698 | 698 | 1 |
| 1719955800 | 699 | 0 | 0.00 | 699 | 699 | 699 | 0 |
| 1719869400 | 699 | -10 | -1.41 | 680 | 700.01 | 680 | 9 |
| 1719610200 | 709 | -8.99 | -1.25 | 777 | 777 | 681 | 5 |
| 1719523800 | 717.99 | 0 | 0.00 | 717.99 | 717.99 | 717.99 | 0 |
| 1719437400 | 717.99 | -2.01 | -0.28 | 720 | 720 | 717.99 | 4 |
| 1719351000 | 720 | 19.02 | 2.71 | 700.98 | 729.99 | 697.5 | 14 |
| 1719264600 | 700.98 | -64.02 | -8.37 | 700.98 | 700.98 | 700.98 | 1 |
| 1719005340 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1718918940 | 765 | 0 | 0.00 | 765 | 765 | 765 | 1 |
| 1718832540 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1718746140 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1718659740 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1718400540 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1718314140 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1718227740 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1718141340 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1718054940 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1717795740 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1717709340 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1717622940 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1717536540 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1717450140 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1717190940 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1717018140 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1716931740 | 765 | 5.01 | 0.66 | 765 | 765 | 765 | 1 |
| 1716845340 | 759.99 | 0 | 0.00 | 759.99 | 759.99 | 759.99 | 1 |
| 1716586200 | 759.99 | -50.01 | -6.17 | 749.99 | 759.99 | 730 | 10 |
| 1716499800 | 810 | 0 | 0.00 | 810 | 810 | 810 | 0 |
| 1716413400 | 810 | 0 | 0.00 | 810 | 810 | 810 | 0 |
| 1716327000 | 810 | 0 | 0.00 | 810 | 810 | 810 | 0 |
| 1716240600 | 810 | 10.02 | 1.25 | 793.5 | 810 | 793.5 | 3 |
| 1715981400 | 799.98 | -15.01 | -1.84 | 780 | 799.98 | 770 | 17 |
| 1715895000 | 814.99 | 0 | 0.00 | 814.99 | 814.99 | 814.99 | 0 |
| 1715808600 | 814.99 | -34 | -4.00 | 879.99 | 879.99 | 780.01 | 40 |
| 1715722200 | 848.99 | 58.99 | 7.47 | 879.99 | 879.99 | 848.99 | 12 |
| 1715635800 | 790 | -136 | -14.69 | 824.01 | 824.01 | 790 | 20 |
| 1715376600 | 926 | 0 | 0.00 | 926 | 926 | 926 | 0 |
| 1715290200 | 926 | 0 | 0.00 | 926 | 926 | 926 | 0 |
| 1715203800 | 926 | 0 | 0.00 | 926 | 926 | 926 | 1 |
| 1715117400 | 926 | 0 | 0.00 | 926 | 926 | 926 | 0 |
| 1715031000 | 926 | 0 | 0.00 | 926 | 926 | 926 | 0 |
| 1714771800 | 926 | 0 | 0.00 | 926 | 926 | 926 | 0 |
| 1714685400 | 926 | 54 | 6.19 | 926 | 926 | 926 | 1 |
| 1714512600 | 872 | 0 | 0.00 | 872 | 872 | 872 | 0 |
| 1714426200 | 872 | -5.99 | -0.68 | 872 | 872 | 872 | 1 |
| 1714167000 | 877.99 | 14 | 1.62 | 863.99 | 877.99 | 863.99 | 210 |
| 1714080600 | 863.99 | 0 | 0.00 | 863.99 | 863.99 | 863.99 | 0 |
| 1713994200 | 863.99 | 0 | 0.00 | 863.99 | 863.99 | 863.99 | 0 |
| 1713907800 | 863.99 | 0 | 0.00 | 863.99 | 863.99 | 863.99 | 0 |
| 1713821400 | 863.99 | 0 | 0.00 | 863.99 | 863.99 | 863.99 | 0 |
| 1713562200 | 863.99 | 0 | 0.00 | 863.99 | 863.99 | 863.99 | 0 |
| 1713475800 | 863.99 | 0 | 0.00 | 863.99 | 863.99 | 863.99 | 0 |
| 1713389400 | 863.99 | 0 | 0.00 | 863.99 | 863.99 | 863.99 | 5 |
| 1713302940 | 863.99 | -8.01 | -0.92 | 863.99 | 863.99 | 863.99 | 2 |
| 1713216540 | 872 | 0 | 0.00 | 872 | 872 | 872 | 0 |
| 1712957340 | 872 | 0 | 0.00 | 872 | 872 | 872 | 0 |
| 1712870940 | 872 | 3 | 0.35 | 873 | 873 | 872 | 2 |
| 1712784540 | 869 | 4 | 0.46 | 869 | 869 | 869 | 1 |
| 1712698140 | 865 | 0 | 0.00 | 865 | 865 | 865 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
