AF Invest CRI Fundo DE Invest Imobiliario - Receb Imobiliar (AFHI11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.196139155569 | 96.87 | 97.3 | 96.17 | 8743 | 96.96866725 | FU |
| 4 | 0.61 | 0.632452047693 | 96.45 | 97.9 | 96.09 | 12546 | 96.90893077 | FU |
| 12 | -0.19 | -0.195372750643 | 97.25 | 98.71 | 96.07 | 14980 | 97.11072787 | FU |
| 26 | -1.42 | -1.44191714054 | 98.48 | 99.33 | 96.07 | 14207 | 97.57498533 | FU |
| 52 | -0.83 | -0.847890489325 | 97.89 | 101.7 | 94.04 | 13439 | 97.19822271 | FU |
| 156 | 2.5 | 2.64382402707 | 94.56 | 107.01 | 90 | 10057 | 97.03164951 | FU |
| 260 | 1.55 | 1.62286671553 | 95.51 | 107.01 | 88 | 9693 | 96.86641395 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 97.06 | -0.04 | -0.04 | 97.1 | 97.1 | 96.69 | 6157 |
| 1721424600 | 97.1 | -0.05 | -0.05 | 97.12 | 97.23 | 96.67 | 7773 |
| 1721338200 | 97.15 | 0.39 | 0.40 | 96.76 | 97.3 | 96.66 | 9897 |
| 1721251800 | 96.76 | -0.12 | -0.12 | 96.65 | 96.97 | 96.17 | 10188 |
| 1721165340 | 96.88 | -0.07 | -0.07 | 96.95 | 97 | 96.61 | 5623 |
| 1721079000 | 96.95 | -0.79 | -0.81 | 96.87 | 97.14 | 96.64 | 10233 |
| 1720819800 | 97.74 | 0.71 | 0.73 | 97.31 | 97.79 | 97.2 | 12011 |
| 1720733400 | 97.03 | 0.21 | 0.22 | 97.19 | 97.68 | 96.98 | 7045 |
| 1720647000 | 96.82 | -0.35 | -0.36 | 97.17 | 97.68 | 96.82 | 7839 |
| 1720560540 | 97.17 | 0.15 | 0.15 | 97.24 | 97.48 | 96.52 | 5001 |
| 1720474200 | 97.02 | -0.42 | -0.43 | 97.43 | 97.45 | 96.93 | 11213 |
| 1720215000 | 97.44 | 0.26 | 0.27 | 97.18 | 97.45 | 97 | 13376 |
| 1720128540 | 97.18 | 0.64 | 0.66 | 96.83 | 97.39 | 96.5 | 10512 |
| 1720042200 | 96.54 | -0.4 | -0.41 | 96.94 | 96.98 | 96.09 | 49280 |
| 1719955800 | 96.94 | -0.13 | -0.13 | 97.05 | 97.4 | 96.76 | 9977 |
| 1719869400 | 97.07 | -0.44 | -0.45 | 97.52 | 97.9 | 97 | 18217 |
| 1719610200 | 97.51 | 0.81 | 0.84 | 97 | 97.69 | 96.83 | 14206 |
| 1719523800 | 96.7 | 0.24 | 0.25 | 96.65 | 97 | 96.46 | 11448 |
| 1719437400 | 96.46 | 0.2 | 0.21 | 96.44 | 96.59 | 96.22 | 10408 |
| 1719351000 | 96.26 | -0.42 | -0.43 | 96.55 | 96.68 | 96.26 | 13536 |
| 1719264600 | 96.68 | 0.18 | 0.19 | 96.45 | 96.74 | 96.28 | 13135 |
| 1719005400 | 96.5 | 0.16 | 0.17 | 96.46 | 96.7 | 96.17 | 21905 |
| 1718918940 | 96.34 | 0.03 | 0.03 | 96.37 | 96.49 | 96.25 | 9481 |
| 1718832540 | 96.31 | 0.01 | 0.01 | 96.3 | 96.45 | 96.18 | 10494 |
| 1718746200 | 96.3 | 0.01 | 0.01 | 96.28 | 96.39 | 96.07 | 13861 |
| 1718659800 | 96.29 | -0.72 | -0.74 | 96.38 | 96.48 | 96.09 | 16192 |
| 1718400600 | 97.01 | 0.19 | 0.20 | 96.81 | 97.08 | 96.81 | 26734 |
| 1718314200 | 96.82 | -0.36 | -0.37 | 97.09 | 97.14 | 96.8 | 11084 |
| 1718227800 | 97.18 | 0.02 | 0.02 | 97.17 | 97.3 | 96.92 | 15444 |
| 1718141400 | 97.16 | 0.03 | 0.03 | 97.15 | 97.28 | 96.87 | 13302 |
| 1718055000 | 97.13 | -0.18 | -0.18 | 97.26 | 97.31 | 97.06 | 8653 |
| 1717795800 | 97.31 | 0.06 | 0.06 | 97.43 | 97.53 | 96.88 | 41599 |
| 1717709400 | 97.25 | 0.3 | 0.31 | 96.96 | 97.5 | 96.96 | 36200 |
| 1717622940 | 96.95 | -0.24 | -0.25 | 97.3 | 97.53 | 96.95 | 45542 |
| 1717536600 | 97.19 | 0.25 | 0.26 | 97 | 97.65 | 96.94 | 29531 |
| 1717450200 | 96.94 | -0.02 | -0.02 | 97 | 97.02 | 96.9 | 8451 |
| 1717191000 | 96.96 | -0.13 | -0.13 | 97 | 97.24 | 96.81 | 14877 |
| 1717018140 | 97.09 | 0.39 | 0.40 | 96.85 | 97.1 | 96.74 | 17434 |
| 1716931740 | 96.7 | -0.12 | -0.12 | 96.82 | 96.99 | 96.7 | 8013 |
| 1716845340 | 96.82 | -0.13 | -0.13 | 96.95 | 97 | 96.77 | 7199 |
| 1716586200 | 96.95 | -0.05 | -0.05 | 96.97 | 97 | 96.7 | 12792 |
| 1716499800 | 97 | 0.05 | 0.05 | 96.95 | 97.05 | 96.86 | 9034 |
| 1716413340 | 96.95 | -0.05 | -0.05 | 97 | 97 | 96.84 | 11308 |
| 1716327000 | 97 | -0.31 | -0.32 | 96.9 | 97.05 | 96.79 | 10830 |
| 1716240600 | 97.31 | -0.41 | -0.42 | 97.53 | 97.74 | 97.17 | 8450 |
| 1715981400 | 97.72 | 0.46 | 0.47 | 97.45 | 97.75 | 96.92 | 14147 |
| 1715895000 | 97.26 | -1.22 | -1.24 | 97.3 | 97.96 | 97.2 | 5777 |
| 1715808600 | 98.48 | 0.48 | 0.49 | 98.15 | 98.48 | 98.01 | 8866 |
| 1715722200 | 98 | -0.24 | -0.24 | 98.18 | 98.35 | 97.89 | 6020 |
| 1715635800 | 98.24 | -0.09 | -0.09 | 98.33 | 98.71 | 97.79 | 8197 |
| 1715376600 | 98.33 | 0.71 | 0.73 | 97.82 | 98.45 | 97.58 | 11438 |
| 1715290140 | 97.62 | -0.08 | -0.08 | 97.69 | 97.86 | 97.5 | 7156 |
| 1715203800 | 97.7 | -0.1 | -0.10 | 97.96 | 97.99 | 97.49 | 9496 |
| 1715117400 | 97.8 | 0.3 | 0.31 | 97.55 | 97.93 | 97.25 | 10093 |
| 1715031000 | 97.5 | -0.78 | -0.79 | 97.5 | 97.9 | 97.23 | 9612 |
| 1714771800 | 98.28 | 1.68 | 1.74 | 96.87 | 98.47 | 96.87 | 46745 |
| 1714685400 | 96.6 | -0.66 | -0.68 | 97.21 | 97.25 | 96.6 | 34565 |
| 1714512600 | 97.26 | -0.24 | -0.25 | 97.5 | 97.57 | 96.63 | 33077 |
| 1714426200 | 97.5 | 0.25 | 0.26 | 97.25 | 97.58 | 97.05 | 4321 |
| 1714167000 | 97.25 | 0.04 | 0.04 | 97.22 | 97.77 | 96.5 | 13304 |
| 1714080540 | 97.21 | 0.01 | 0.01 | 97.42 | 97.5 | 97.15 | 6598 |
| 1713994200 | 97.2 | -0.11 | -0.11 | 97.5 | 97.65 | 96.9 | 5014 |
| 1713907800 | 97.31 | 0.24 | 0.25 | 97.17 | 97.6 | 97.07 | 6516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
