Core Metropolis Fundo de Investimento Imobiliario (ASMT11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.87 | -11.1463133641 | 34.72 | 34.72 | 30.84 | 36 | 30.84 | FU |
| 4 | -3.26 | -9.55731457051 | 34.11 | 39.47 | 30.84 | 211 | 38.61923386 | FU |
| 12 | -7.85 | -20.2842377261 | 38.7 | 39.9 | 30.84 | 145 | 37.60944609 | FU |
| 26 | -11.15 | -26.5476190476 | 42 | 42.99 | 30.84 | 382 | 38.82393494 | FU |
| 52 | -24.75 | -44.5143884892 | 55.6 | 67 | 30.84 | 444 | 49.25351623 | FU |
| 156 | -40.65 | -56.8531468531 | 71.5 | 85 | 30.84 | 355 | 54.04892413 | FU |
| 260 | -40.65 | -56.8531468531 | 71.5 | 85 | 30.84 | 355 | 54.04892413 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 30.85 | 0.01 | 0.03 | 30.85 | 30.85 | 30.85 | 1 |
| 1734989340 | 30.84 | 0 | 0.00 | 32.61 | 32.61 | 30.84 | 23 |
| 1734730200 | 30.84 | 0 | 0.00 | 30.84 | 30.84 | 30.84 | 0 |
| 1734643800 | 30.84 | -3.92 | -11.28 | 34.72 | 34.72 | 30.84 | 49 |
| 1734557400 | 34.76 | 0.01 | 0.03 | 34.76 | 34.76 | 34.76 | 1 |
| 1734470940 | 34.75 | -4.25 | -10.90 | 34.75 | 34.75 | 34.04 | 14 |
| 1734384540 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1734125340 | 39 | -0.47 | -1.19 | 37.49 | 39 | 37.49 | 2556 |
| 1734039000 | 39.47 | 3.71 | 10.37 | 39.47 | 39.47 | 39.47 | 3 |
| 1733952540 | 35.76 | 0 | 0.00 | 35.76 | 35.76 | 35.76 | 0 |
| 1733866140 | 35.76 | 1.43 | 4.17 | 35.33 | 35.76 | 35.33 | 17 |
| 1733779740 | 34.33 | 0 | 0.00 | 34.1 | 34.33 | 34.1 | 32 |
| 1733520600 | 34.33 | -1.3 | -3.65 | 36 | 36 | 34.11 | 10 |
| 1733434200 | 35.63 | 0.63 | 1.80 | 35 | 35.63 | 35 | 5 |
| 1733347800 | 35 | 0.87 | 2.55 | 34.13 | 35.49 | 34.13 | 29 |
| 1733261340 | 34.13 | 0 | 0.00 | 34.13 | 34.13 | 34.13 | 0 |
| 1733174940 | 34.13 | 0.02 | 0.06 | 34.13 | 34.13 | 34.13 | 1 |
| 1732915800 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
| 1732829400 | 34.11 | 0.01 | 0.03 | 34.11 | 34.11 | 34.11 | 1 |
| 1732743000 | 34.1 | -0.85 | -2.43 | 34.41 | 34.41 | 34.1 | 13 |
| 1732656600 | 34.95 | -0.04 | -0.11 | 34.95 | 34.95 | 34.95 | 2 |
| 1732570140 | 34.99 | -0.03 | -0.09 | 35.01 | 35.02 | 34.99 | 1069 |
| 1732310940 | 35.02 | 0.01 | 0.03 | 35.02 | 35.02 | 35.02 | 2 |
| 1732224600 | 35.01 | 0 | 0.00 | 35.01 | 35.04 | 35.01 | 6 |
| 1732051800 | 35.01 | -0.62 | -1.74 | 35.64 | 35.64 | 35.01 | 70 |
| 1731965340 | 35.63 | -1.37 | -3.70 | 35.63 | 35.63 | 35.63 | 9 |
| 1731619800 | 37 | 1.03 | 2.86 | 36.06 | 37 | 36 | 302 |
| 1731533340 | 35.97 | 0 | 0.00 | 35.97 | 35.97 | 35.97 | 0 |
| 1731446940 | 35.97 | -0.04 | -0.11 | 35.99 | 35.99 | 35.56 | 92 |
| 1731360540 | 36.01 | -0.49 | -1.34 | 36.02 | 36.02 | 36.01 | 2 |
| 1731101340 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1731014940 | 36.5 | 0.5 | 1.39 | 36.93 | 36.93 | 36.5 | 43 |
| 1730928600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1730842200 | 36 | 0.01 | 0.03 | 35.99 | 36 | 35.99 | 42 |
| 1730755800 | 35.99 | 0 | 0.00 | 35.99 | 35.99 | 35.99 | 2 |
| 1730496600 | 35.99 | 0.02 | 0.06 | 35.98 | 38.45 | 35.98 | 4 |
| 1730410200 | 35.97 | -2.74 | -7.08 | 35.98 | 35.98 | 35.97 | 50 |
| 1730323740 | 38.71 | 0 | 0.00 | 38.71 | 38.71 | 38.71 | 0 |
| 1730237340 | 38.71 | 1.8 | 4.88 | 36.03 | 38.71 | 35.97 | 45 |
| 1730151000 | 36.91 | 0 | 0.00 | 36.91 | 36.91 | 36.91 | 0 |
| 1729891800 | 36.91 | 0 | 0.00 | 36.91 | 36.91 | 36.91 | 0 |
| 1729805400 | 36.91 | -0.64 | -1.70 | 36.91 | 36.91 | 36.91 | 1 |
| 1729719000 | 37.55 | -2.3 | -5.77 | 37.55 | 37.55 | 37.55 | 1 |
| 1729632540 | 39.85 | 0 | 0.00 | 39.85 | 39.85 | 39.85 | 0 |
| 1729546140 | 39.85 | -0.05 | -0.13 | 39.9 | 39.9 | 37.32 | 7 |
| 1729287000 | 39.9 | 2.98 | 8.07 | 37.5 | 39.9 | 37.5 | 315 |
| 1729200540 | 36.92 | 0 | 0.00 | 36.92 | 36.92 | 36.92 | 0 |
| 1729114140 | 36.92 | 0 | 0.00 | 36.92 | 36.92 | 36.92 | 0 |
| 1729027740 | 36.92 | -0.18 | -0.49 | 36.92 | 36.92 | 36.92 | 20 |
| 1728941340 | 37.1 | 0.03 | 0.08 | 37.07 | 37.1 | 37.07 | 4 |
| 1728682200 | 37.07 | 0.02 | 0.05 | 37.05 | 37.07 | 37.05 | 49 |
| 1728595740 | 37.05 | -0.99 | -2.60 | 36.92 | 37.05 | 36.92 | 6 |
| 1728509400 | 38.04 | 0.02 | 0.05 | 36.06 | 38.04 | 36.06 | 154 |
| 1728422940 | 38.02 | 1.02 | 2.76 | 36.02 | 38.5 | 36.02 | 181 |
| 1728336600 | 37 | -1 | -2.63 | 36.06 | 37 | 36 | 369 |
| 1728077400 | 38 | -0.7 | -1.81 | 36.35 | 38.01 | 35.98 | 477 |
| 1727991000 | 38.7 | 0 | 0.00 | 38.7 | 38.7 | 38.7 | 6 |
| 1727904540 | 38.7 | 2.2 | 6.03 | 37.01 | 38.7 | 37 | 52 |
| 1727818200 | 36.5 | -0.5 | -1.35 | 36.5 | 36.5 | 36.5 | 1 |
| 1727731800 | 37 | -1.52 | -3.95 | 38.7 | 38.7 | 36.3 | 79 |
| 1727472600 | 38.52 | -0.18 | -0.47 | 38.7 | 38.7 | 38.52 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
