BB Fundo Invest Imobiliario Progressivo (BBFI11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.0179293033776 | 725.07 | 729 | 706.18 | 155 | 723.12706339 | FU |
| 4 | 74.94 | 11.5292307692 | 650 | 734.5 | 551.12 | 347 | 687.04681504 | FU |
| 12 | -575.06 | -44.2353846154 | 1300 | 1367 | 551.12 | 389 | 1030.10001696 | FU |
| 26 | -575.06 | -44.2353846154 | 1300 | 1367 | 551.12 | 389 | 1030.10001696 | FU |
| 52 | -575.06 | -44.2353846154 | 1300 | 1367 | 551.12 | 389 | 1030.10001696 | FU |
| 156 | -575.06 | -44.2353846154 | 1300 | 1367 | 551.12 | 389 | 1030.10001696 | FU |
| 260 | -575.06 | -44.2353846154 | 1300 | 1367 | 551.12 | 389 | 1030.10001696 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 728 | -1 | -0.14 | 727.99 | 728 | 720.03 | 37 |
| 1721943000 | 729 | 4 | 0.55 | 724.18 | 729 | 716.44 | 118 |
| 1721856600 | 725 | 4.99 | 0.69 | 720 | 726.16 | 713.01 | 84 |
| 1721770140 | 720.01 | -2.99 | -0.41 | 715 | 728.98 | 706.18 | 322 |
| 1721683800 | 723 | 1.85 | 0.26 | 725.07 | 727.98 | 715 | 212 |
| 1721424600 | 721.15 | -8.85 | -1.21 | 729.99 | 729.99 | 720.01 | 174 |
| 1721338200 | 730 | 3.82 | 0.53 | 725.99 | 730 | 720.02 | 197 |
| 1721251800 | 726.18 | -3.81 | -0.52 | 729.97 | 729.98 | 705 | 337 |
| 1721165340 | 729.99 | -0.01 | -0.00 | 730 | 730 | 725.53 | 166 |
| 1721079000 | 730 | 2.01 | 0.28 | 729.99 | 730 | 724 | 155 |
| 1720819800 | 727.99 | 13.81 | 1.93 | 718.14 | 734.5 | 718.14 | 467 |
| 1720733400 | 714.18 | 32.18 | 4.72 | 692.17 | 717.57 | 688.21 | 559 |
| 1720647000 | 682 | -7 | -1.02 | 689.13 | 699 | 682 | 358 |
| 1720560540 | 689 | 4 | 0.58 | 684.98 | 689.14 | 681.01 | 177 |
| 1720474200 | 685 | 7.98 | 1.18 | 684.99 | 685 | 668.51 | 234 |
| 1720215000 | 677.02 | -2.98 | -0.44 | 679.5 | 684.99 | 665.01 | 444 |
| 1720128540 | 680 | 21.12 | 3.21 | 667.07 | 680 | 660.03 | 422 |
| 1720042200 | 658.88 | -1.12 | -0.17 | 658 | 668.4 | 650.01 | 619 |
| 1719955800 | 660 | 19.82 | 3.10 | 640 | 660 | 621.19 | 526 |
| 1719869400 | 640.17999 | -679.82 | -51.50 | 650 | 680 | 551.12 | 1334 |
| 1719610200 | 1320 | -10.51 | -0.79 | 1333.2 | 1340 | 1320 | 1562 |
| 1719523800 | 1330.51 | 12.01 | 0.91 | 1320 | 1367 | 1320 | 1517 |
| 1719437400 | 1318.5 | 118.51 | 9.88 | 1202.39 | 1322.22 | 1202.39 | 2474 |
| 1719351000 | 1199.99 | 0.99 | 0.08 | 1199.99 | 1199.99 | 1186 | 507 |
| 1719264600 | 1199 | -1 | -0.08 | 1200 | 1203.97 | 1185.56 | 95 |
| 1719005400 | 1200 | 7.51 | 0.63 | 1192.45 | 1200 | 1180.43 | 250 |
| 1718918940 | 1192.49 | 4.49 | 0.38 | 1178.17 | 1198 | 1170.6099 | 252 |
| 1718832540 | 1188 | -7.28 | -0.61 | 1185 | 1194.98 | 1175.06 | 267 |
| 1718746200 | 1195.28 | 15.28 | 1.29 | 1174.01 | 1195.28 | 1174.01 | 108 |
| 1718659800 | 1180 | -5 | -0.42 | 1185 | 1193.97 | 1169.02 | 209 |
| 1718400600 | 1185 | -9 | -0.75 | 1192 | 1192.72 | 1173.01 | 292 |
| 1718314200 | 1194 | 22.78 | 1.94 | 1186.99 | 1196.95 | 1175 | 134 |
| 1718227800 | 1171.22 | -10.78 | -0.91 | 1188.49 | 1196.89 | 1160.02 | 379 |
| 1718141400 | 1182 | 6.95 | 0.59 | 1180 | 1189.75 | 1176.01 | 157 |
| 1718055000 | 1175.05 | 0.05 | 0.00 | 1177.38 | 1189.99 | 1168.01 | 104 |
| 1717795800 | 1175 | -16.16 | -1.36 | 1197.95 | 1197.95 | 1160.5 | 495 |
| 1717709400 | 1191.16 | 9.17 | 0.78 | 1187.68 | 1199.99 | 1180 | 238 |
| 1717622940 | 1181.99 | -7.01 | -0.59 | 1188.99 | 1199.97 | 1151 | 192 |
| 1717536600 | 1189 | 2 | 0.17 | 1190.01 | 1195.91 | 1151.02 | 424 |
| 1717450200 | 1187 | -93.99 | -7.34 | 1180.6099 | 1230 | 1180 | 118 |
| 1717191000 | 1280.99 | 1.99 | 0.16 | 1262 | 1286.72 | 1262 | 112 |
| 1717018140 | 1279 | -15.99 | -1.23 | 1293.99 | 1293.99 | 1271 | 122 |
| 1716931740 | 1294.99 | 18.34 | 1.44 | 1260 | 1300 | 1250 | 129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
