Bradesco Real Estate Portfolio Enables FIC (BCIA11)
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 | -1.5 | -1.44606189145 | 103.73 | 104.34 | 99.9 | 7919 | 101.98004622 | FU |
| 4 | -2.98 | -2.83243037734 | 105.21 | 105.4 | 99.9 | 5839 | 103.2036031 | FU |
| 12 | -2.25 | -2.15352220521 | 104.48 | 108.43 | 99.9 | 8191 | 104.54547401 | FU |
| 26 | -4.55 | -4.26109758382 | 106.78 | 109 | 99.9 | 8824 | 105.14371466 | FU |
| 52 | -2.76 | -2.62882179255 | 104.99 | 109.98 | 95.55 | 7908 | 103.91207002 | FU |
| 156 | 8.44 | 8.99882716708 | 93.79 | 109.98 | 79.33 | 6000 | 94.51448591 | FU |
| 260 | -27.76 | -21.3554888838 | 129.99 | 299.74 | 79.33 | 5384 | 105.24336443 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723066200 | 102.23 | 1.13 | 1.12 | 101.4 | 102.86 | 101.4 | 3820 |
| 1722979740 | 101.1 | -0.22 | -0.22 | 101.32 | 102.17 | 100.99 | 3339 |
| 1722893400 | 101.32 | -0.58 | -0.57 | 101 | 101.32 | 99.9 | 9486 |
| 1722634200 | 101.9 | -0.24 | -0.23 | 102.91 | 102.99 | 100.98 | 12920 |
| 1722547800 | 102.14 | -1.41 | -1.36 | 103 | 103.14 | 101.23 | 8162 |
| 1722461400 | 103.55 | 0.24 | 0.23 | 103.73 | 104.34 | 102.7 | 5687 |
| 1722374940 | 103.31 | -0.19 | -0.18 | 103.6 | 103.66 | 102.52 | 4339 |
| 1722288600 | 103.5 | -0.3 | -0.29 | 104.2 | 104.2 | 102.9 | 4562 |
| 1722029400 | 103.8 | 0.28 | 0.27 | 103.8 | 103.8 | 103.3 | 4244 |
| 1721943000 | 103.52 | -0.46 | -0.44 | 103.6 | 103.97 | 103.13 | 2683 |
| 1721856600 | 103.98 | 0.03 | 0.03 | 104.46 | 104.46 | 103.2 | 2608 |
| 1721770140 | 103.95 | -0.2 | -0.19 | 104.1 | 104.21 | 103.4 | 3861 |
| 1721683800 | 104.15 | -0.25 | -0.24 | 104 | 104.68 | 103.91 | 3342 |
| 1721424600 | 104.4 | 0.11 | 0.11 | 104.5 | 104.5 | 103.86 | 6627 |
| 1721338200 | 104.29 | -0.17 | -0.16 | 104.65 | 104.67 | 103.88 | 3133 |
| 1721251800 | 104.46 | 0.46 | 0.44 | 103.99 | 104.72 | 103.85 | 3490 |
| 1721165340 | 104 | 0 | 0.00 | 103.9 | 104.28 | 103.19 | 8809 |
| 1721079000 | 104 | -0.2 | -0.19 | 104.2 | 104.73 | 103.73 | 3893 |
| 1720819800 | 104.2 | 0.29 | 0.28 | 104.12 | 104.9 | 103.9 | 7354 |
| 1720733400 | 103.91 | 0.88 | 0.85 | 103.5 | 104.56 | 103.5 | 5896 |
| 1720647000 | 103.03 | -1.97 | -1.88 | 105.21 | 105.4 | 103 | 12345 |
| 1720560540 | 105 | -0.79 | -0.75 | 105.85 | 105.85 | 103.54 | 4643 |
| 1720474200 | 105.79 | 0.85 | 0.81 | 104.95 | 105.85 | 104.94 | 28688 |
| 1720215000 | 104.94 | 0.12 | 0.11 | 104.82 | 105.05 | 104.1 | 21063 |
| 1720128540 | 104.82 | 1.32 | 1.28 | 103.5 | 105.05 | 103.5 | 6069 |
| 1720042200 | 103.5 | 1.04 | 1.02 | 102.46 | 103.58 | 102.46 | 9401 |
| 1719955800 | 102.46 | 0.63 | 0.62 | 102.04 | 102.76 | 101.85 | 9551 |
| 1719869400 | 101.83 | -1.11 | -1.08 | 102.99 | 103 | 101.2 | 11413 |
| 1719610200 | 102.94 | -0.42 | -0.41 | 103.5 | 103.5 | 102.6 | 4756 |
| 1719523800 | 103.36 | 0.26 | 0.25 | 103.1 | 103.99 | 102.5 | 18271 |
| 1719437400 | 103.1 | 0.11 | 0.11 | 102.99 | 103.99 | 101.93 | 6582 |
| 1719351000 | 102.99 | 0.99 | 0.97 | 102.24 | 102.99 | 102.24 | 2120 |
| 1719264600 | 102 | -0.1 | -0.10 | 102.1 | 102.99 | 101.08 | 4765 |
| 1719005400 | 102.1 | 0.76 | 0.75 | 101.34 | 102.75 | 101.34 | 7934 |
| 1718918940 | 101.34 | -2.41 | -2.32 | 103.8 | 104.48 | 100.7 | 13545 |
| 1718832540 | 103.75 | -1.32 | -1.26 | 105.37 | 105.5 | 102.99 | 9295 |
| 1718746200 | 105.07 | -0.39 | -0.37 | 105.59 | 105.68 | 105 | 3420 |
| 1718659800 | 105.46 | -0.04 | -0.04 | 104.99 | 105.6 | 104.5 | 3870 |
| 1718400600 | 105.5 | 0.64 | 0.61 | 104.99 | 106 | 103.06 | 8489 |
| 1718314200 | 104.86 | -1.02 | -0.96 | 106 | 106 | 104.6 | 5169 |
| 1718227800 | 105.88 | -0.12 | -0.11 | 105.9 | 106 | 105.28 | 22613 |
| 1718141400 | 106 | 1.5 | 1.44 | 104.4 | 106 | 104.4 | 7014 |
| 1718055000 | 104.5 | -1.19 | -1.13 | 105.69 | 105.69 | 104 | 4277 |
| 1717795800 | 105.69 | -0.32 | -0.30 | 106 | 106.5 | 105.31 | 4346 |
| 1717709400 | 106.01 | -0.48 | -0.45 | 106.5 | 106.5 | 105.61 | 3916 |
| 1717622940 | 106.49 | 0.46 | 0.43 | 106.25 | 107.2 | 106.03 | 4517 |
| 1717536600 | 106.03 | 0.13 | 0.12 | 106.5 | 106.8 | 105.61 | 5343 |
| 1717450200 | 105.9 | -0.45 | -0.42 | 106.57 | 106.8 | 105.59 | 24626 |
| 1717191000 | 106.35 | -0.92 | -0.86 | 107.2 | 107.35 | 105.71 | 6280 |
| 1717018140 | 107.27 | 1.75 | 1.66 | 105.56 | 107.49 | 104.5 | 6335 |
| 1716931740 | 105.52 | -1.66 | -1.55 | 107.18 | 107.5 | 105.51 | 8546 |
| 1716845340 | 107.18 | 1.2 | 1.13 | 105.75 | 107.43 | 105.4 | 4247 |
| 1716586200 | 105.98 | 0.64 | 0.61 | 104.82 | 105.98 | 104.82 | 8112 |
| 1716499800 | 105.34 | -2.16 | -2.01 | 107.5 | 107.68 | 103.38 | 19232 |
| 1716413340 | 107.5 | 0.2 | 0.19 | 107.3 | 108.43 | 106.96 | 8636 |
| 1716327000 | 107.3 | 0.84 | 0.79 | 105.7 | 107.3 | 105.7 | 13189 |
| 1716240600 | 106.46 | 0.58 | 0.55 | 105.95 | 106.89 | 105.95 | 13391 |
| 1715981400 | 105.88 | 1.09 | 1.04 | 104.5 | 106 | 104.48 | 8379 |
| 1715895000 | 104.79 | -0.15 | -0.14 | 104.94 | 105.1 | 104.48 | 8810 |
| 1715808600 | 104.94 | 0.46 | 0.44 | 104.48 | 105.25 | 104.48 | 5654 |
| 1715722200 | 104.48 | 0 | 0.00 | 104.5 | 104.98 | 104.34 | 13154 |
| 1715635800 | 104.48 | 1.23 | 1.19 | 103.25 | 104.79 | 103.13 | 9886 |
| 1715376600 | 103.25 | 0.54 | 0.53 | 102.79 | 103.28 | 102.61 | 9456 |
| 1715290140 | 102.71 | 0.03 | 0.03 | 102.67 | 102.97 | 102.31 | 3594 |
| 1715203800 | 102.68 | -0.34 | -0.33 | 103.22 | 103.37 | 102.68 | 5852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
