AF Invest CRI Fundo DE Invest Imobiliario - Receb Imobiliar (AFHI11)
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 | 1.59 | 1.79884602331 | 88.39 | 90 | 87.55 | 7604 | 88.36115281 | FU |
| 4 | 1.43 | 1.6149068323 | 88.55 | 90.22 | 86.4 | 9884 | 88.29885888 | FU |
| 12 | -3.5 | -3.74411638853 | 93.48 | 93.88 | 81.71 | 12807 | 89.00991299 | FU |
| 26 | -6.53 | -6.76613822402 | 96.51 | 97.85 | 81.71 | 12155 | 92.49725639 | FU |
| 52 | -7.86 | -8.03352412101 | 97.84 | 99.33 | 81.71 | 13042 | 95.09737509 | FU |
| 156 | -10.46 | -10.4141776185 | 100.44 | 107.01 | 81.71 | 10676 | 96.33659007 | FU |
| 260 | -5.53 | -5.78996963669 | 95.51 | 107.01 | 81.71 | 10033 | 96.19045611 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 89.98 | 1.58 | 1.79 | 88.4 | 90 | 88.4 | 7672 |
| 1740087000 | 88.4 | 0.39 | 0.44 | 88.05 | 88.45 | 88.02 | 5994 |
| 1740000540 | 88.01 | -0.19 | -0.22 | 88.2 | 88.45 | 88.01 | 5393 |
| 1739914140 | 88.2 | 0.05 | 0.06 | 88.15 | 88.42 | 88.01 | 5523 |
| 1739827800 | 88.15 | -0.7 | -0.79 | 87.9 | 88.45 | 87.55 | 11098 |
| 1739568600 | 88.85 | 0.46 | 0.52 | 88.39 | 88.93 | 88.29 | 10012 |
| 1739482140 | 88.39 | 0.58 | 0.66 | 87.81 | 88.44 | 87.81 | 6607 |
| 1739395740 | 87.81 | -0.8 | -0.90 | 89 | 89.13 | 87.6 | 7446 |
| 1739309400 | 88.61 | 1.08 | 1.23 | 87.6 | 88.61 | 87.55 | 4684 |
| 1739222940 | 87.53 | -0.22 | -0.25 | 87.75 | 87.9 | 87.3 | 6160 |
| 1738963800 | 87.75 | -0.25 | -0.28 | 88 | 88.62 | 87.52 | 9179 |
| 1738877340 | 88 | -0.01 | -0.01 | 88.01 | 88.15 | 86.81 | 9004 |
| 1738790940 | 88.01 | -1.8 | -2.00 | 89.81 | 90 | 87.01 | 13466 |
| 1738704600 | 89.81 | 1.31 | 1.48 | 88.5 | 90.22 | 88.05 | 21082 |
| 1738618200 | 88.5 | 0.58 | 0.66 | 87.85 | 89 | 86.97 | 16890 |
| 1738358940 | 87.92 | 0.92 | 1.06 | 87 | 88.39 | 87 | 8750 |
| 1738272540 | 87 | 0.31 | 0.36 | 86.69 | 87.59 | 86.4 | 6767 |
| 1738186200 | 86.69 | -1.93 | -2.18 | 88.62 | 88.98 | 86.52 | 11542 |
| 1738099740 | 88.62 | -0.13 | -0.15 | 88.75 | 88.91 | 86.68 | 20224 |
| 1738013340 | 88.75 | 0.53 | 0.60 | 88.87 | 88.88 | 86.88 | 11131 |
| 1737754200 | 88.22 | -0.78 | -0.88 | 88.55 | 88.97 | 88 | 6731 |
| 1737667740 | 89 | 0 | 0.00 | 89 | 89.08 | 87.61 | 7449 |
| 1737581400 | 89 | 0 | 0.00 | 88.99 | 89 | 87.5 | 12349 |
| 1737495000 | 89 | -0.65 | -0.73 | 89.65 | 89.65 | 88.75 | 6963 |
| 1737408600 | 89.65 | -0.35 | -0.39 | 88.82 | 90 | 88.39 | 9066 |
| 1737149400 | 90 | -0.45 | -0.50 | 90.45 | 90.45 | 88.06 | 20627 |
| 1737062940 | 90.45 | -1.52 | -1.65 | 91.45 | 91.45 | 90.23 | 6258 |
| 1736976540 | 91.97 | 0.48 | 0.52 | 90.55 | 91.97 | 90.55 | 13756 |
| 1736890140 | 91.49 | -0.46 | -0.50 | 91.95 | 92.3 | 91.02 | 4009 |
| 1736803740 | 91.95 | -0.05 | -0.05 | 92 | 92.26 | 90.5 | 9153 |
| 1736544540 | 92 | 0.62 | 0.68 | 91.01 | 92 | 90.93 | 7365 |
| 1736458140 | 91.38 | -0.88 | -0.95 | 90.62 | 92.21 | 90.62 | 7272 |
| 1736371740 | 92.26 | -0.05 | -0.05 | 92.31 | 92.31 | 90.8 | 5903 |
| 1736285400 | 92.31 | 1.58 | 1.74 | 90.85 | 93.48 | 90.65 | 29091 |
| 1736198940 | 90.73 | -0.51 | -0.56 | 90.85 | 90.85 | 90.06 | 5503 |
| 1735939740 | 91.24 | -0.19 | -0.21 | 91.49 | 91.49 | 90.8 | 5355 |
| 1735853400 | 91.43 | 0.88 | 0.97 | 90.43 | 91.43 | 89.65 | 7539 |
| 1735594200 | 90.55 | 0.55 | 0.61 | 89.99 | 90.69 | 89.88 | 5680 |
| 1735334940 | 90 | 2.71 | 3.10 | 87.94 | 90 | 86.66 | 41343 |
| 1735248540 | 87.29 | 1.26 | 1.46 | 86.9 | 87.32 | 86 | 13479 |
| 1734989340 | 86.03 | 2.74 | 3.29 | 83.28 | 86.3 | 83.25 | 30727 |
| 1734730200 | 83.29 | 1.23 | 1.50 | 82.07 | 83.8 | 82 | 19347 |
| 1734643800 | 82.06 | -2.39 | -2.83 | 84.45 | 84.45 | 81.71 | 17398 |
| 1734557400 | 84.45 | -1.15 | -1.34 | 85.6 | 85.6 | 82 | 19679 |
| 1734470940 | 85.6 | -1.97 | -2.25 | 87.57 | 87.57 | 85.03 | 16035 |
| 1734384540 | 87.57 | -2.13 | -2.37 | 88.75 | 88.75 | 87.01 | 14145 |
| 1734125340 | 89.7 | 2.25 | 2.57 | 87.45 | 89.98 | 87.42 | 18167 |
| 1734039000 | 87.45 | -1.22 | -1.38 | 88.01 | 88.65 | 87 | 18689 |
| 1733952540 | 88.67 | -0.28 | -0.31 | 88.8 | 88.95 | 88.05 | 11617 |
| 1733866140 | 88.95 | -1.68 | -1.85 | 90.62 | 90.62 | 88.52 | 15527 |
| 1733779740 | 90.63 | -0.24 | -0.26 | 90 | 91.14 | 89.02 | 17534 |
| 1733520600 | 90.87 | 0.46 | 0.51 | 90.4 | 91.25 | 89.82 | 14339 |
| 1733434200 | 90.41 | -1.19 | -1.30 | 91 | 91.25 | 89.71 | 24100 |
| 1733347800 | 91.6 | -0.86 | -0.93 | 92.1 | 92.46 | 91 | 15484 |
| 1733261340 | 92.46 | -0.49 | -0.53 | 92.95 | 93.17 | 92.01 | 20247 |
| 1733174940 | 92.95 | -0.69 | -0.74 | 93.2 | 93.63 | 92.8 | 15883 |
| 1732915740 | 93.64 | -0.24 | -0.26 | 93.48 | 93.88 | 93.12 | 11956 |
| 1732829400 | 93.88 | -0.17 | -0.18 | 94.05 | 94.05 | 93.02 | 9442 |
| 1732743000 | 94.05 | 0.36 | 0.38 | 93.69 | 94.5 | 93.04 | 15990 |
| 1732656600 | 93.69 | -0.01 | -0.01 | 93.8 | 94 | 93.5 | 8039 |
| 1732570140 | 93.7 | -0.2 | -0.21 | 93.9 | 94.14 | 93.5 | 8852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
