GLOBAL REIT DRN (BGRT39)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.88 | 4.25628254471 | 44.17 | 46.05 | 44.15 | 109 | 45.99020595 | DR |
4 | 4.29 | 10.2729885057 | 41.76 | 46.05 | 41.76 | 160 | 43.74483113 | DR |
12 | 7.45 | 19.3005181347 | 38.6 | 46.05 | 37.8 | 240 | 40.88646438 | DR |
26 | 7.4 | 19.1461836999 | 38.65 | 46.05 | 37.8 | 162 | 40.08917899 | DR |
52 | 7.84 | 20.5181889558 | 38.21 | 46.05 | 32.85 | 224 | 37.88247103 | DR |
156 | -3.38 | -6.83795266033 | 49.43 | 61.06 | 32.85 | 328 | 44.20112227 | DR |
260 | -4.03 | -8.04712460064 | 50.08 | 62.18 | 32.85 | 348 | 44.6701111 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721770140 | 46.05 | 0 | 0.00 | 46.05 | 46.05 | 46.05 | 217 |
1721683800 | 46.05 | 0.17 | 0.37 | 45.75 | 46.05 | 45.75 | 407 |
1721424600 | 45.88 | 0 | 0.00 | 45.88 | 45.88 | 45.88 | 0 |
1721338200 | 45.88 | 0.66 | 1.46 | 45.9 | 45.9 | 45.88 | 3 |
1721251800 | 45.22 | 1.07 | 2.42 | 45.44 | 45.44 | 45.22 | 24 |
1721165340 | 44.15 | -0.17 | -0.38 | 44.17 | 44.17 | 44.15 | 3 |
1721079000 | 44.32 | 0.01 | 0.02 | 44.32 | 44.32 | 44.32 | 7 |
1720819800 | 44.31 | 0.95 | 2.19 | 44.32 | 44.32 | 44.31 | 75 |
1720733400 | 43.36 | 0.88 | 2.07 | 43.36 | 43.36 | 43.36 | 200 |
1720647000 | 42.48 | 0.08 | 0.19 | 41.96 | 42.48 | 41.96 | 605 |
1720560540 | 42.4 | -0.2 | -0.47 | 42.4 | 42.4 | 42.4 | 4 |
1720474200 | 42.6 | -0.3 | -0.70 | 42.6 | 42.6 | 42.6 | 1 |
1720214940 | 42.9 | 0 | 0.00 | 42.9 | 42.9 | 42.9 | 0 |
1720128540 | 42.9 | -1.1 | -2.50 | 42.82 | 42.9 | 42.82 | 26 |
1720042200 | 44 | -0.11 | -0.25 | 44 | 44 | 44 | 13 |
1719955800 | 44.11 | 1.25 | 2.92 | 44 | 44.11 | 43.65 | 1039 |
1719869400 | 42.86 | 0 | 0.00 | 43 | 43 | 42.86 | 15 |
1719610200 | 42.86 | 0.86 | 2.05 | 42.84 | 42.86 | 42.84 | 2 |
1719523800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
1719437400 | 42 | 0.24 | 0.57 | 42 | 42.16 | 41.98 | 295 |
1719351000 | 41.76 | -0.04 | -0.10 | 41.76 | 41.76 | 41.76 | 5 |
1719264600 | 41.8 | -0.08 | -0.19 | 41.98 | 42.05 | 41.8 | 482 |
1719005400 | 41.88 | 0.05 | 0.12 | 41.88 | 41.88 | 41.8 | 23 |
1718918940 | 41.83 | 0.11 | 0.26 | 41 | 42.03 | 41 | 324 |
1718832540 | 41.72 | 0.12 | 0.29 | 41.87 | 41.87 | 41.72 | 423 |
1718746200 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
1718659800 | 41.6 | 0.24 | 0.58 | 41.96 | 42 | 41.29 | 70 |
1718400600 | 41.36 | -0.12 | -0.29 | 41.36 | 41.36 | 41.36 | 2 |
1718314200 | 41.48 | 0 | 0.00 | 41.48 | 41.48 | 41.48 | 1 |
1718227800 | 41.48 | 1.16 | 2.88 | 41.48 | 41.48 | 41.48 | 400 |
1718141400 | 40.32 | -0.83 | -2.02 | 40.32 | 40.32 | 40.32 | 1 |
1718055000 | 41.15 | 0.56 | 1.38 | 41.3 | 41.3 | 40.96 | 156 |
1717795800 | 40.59 | 0 | 0.00 | 40.59 | 40.59 | 40.59 | 7 |
1717709400 | 40.59 | -0.07 | -0.17 | 40.66 | 40.66 | 40.59 | 150 |
1717622940 | 40.66 | 0.08 | 0.20 | 39.88 | 40.66 | 39.88 | 2 |
1717536600 | 40.58 | 0.48 | 1.20 | 40.58 | 40.58 | 40.58 | 5 |
1717450200 | 40.1 | -0.34 | -0.84 | 40.36 | 40.46 | 40.1 | 4446 |
1717191000 | 40.44 | 1.59 | 4.09 | 39.88 | 40.44 | 39.87 | 210 |
1717018140 | 38.85 | -0.16 | -0.41 | 38.85 | 38.85 | 38.85 | 65 |
1716931740 | 39.01 | -0.73 | -1.84 | 39.28 | 39.28 | 38.96 | 444 |
1716845340 | 39.74 | 0.47 | 1.20 | 44 | 44 | 39.59 | 13 |
1716586200 | 39.27 | 0 | 0.00 | 39.27 | 39.27 | 39.27 | 0 |
1716499800 | 39.27 | -0.69 | -1.73 | 39.58 | 39.58 | 39.27 | 804 |
1716413340 | 39.96 | 0 | 0.00 | 39.96 | 39.96 | 39.96 | 220 |
1716327000 | 39.96 | 0.04 | 0.10 | 39.96 | 39.96 | 39.88 | 53 |
1716240600 | 39.92 | -0.2 | -0.50 | 39.68 | 40.24 | 39.68 | 22 |
1715981400 | 40.12 | -0.32 | -0.79 | 40.12 | 40.12 | 40.12 | 12 |
1715895000 | 40.44 | 0.64 | 1.61 | 40.44 | 40.44 | 40.44 | 1 |
1715808600 | 39.8 | 0 | 0.00 | 39.8 | 39.8 | 39.8 | 0 |
1715722200 | 39.8 | 0.2 | 0.51 | 39.76 | 39.92 | 39.52 | 20 |
1715635800 | 39.6 | 0.2 | 0.51 | 39.6 | 39.6 | 39.6 | 116 |
1715376600 | 39.4 | 0.05 | 0.13 | 39.4 | 39.4 | 39.4 | 4 |
1715290140 | 39.35 | 0.43 | 1.10 | 39.14 | 39.35 | 39.14 | 164 |
1715203800 | 38.92 | 0 | 0.00 | 38.92 | 38.92 | 38.92 | 1 |
1715117400 | 38.92 | 0.48 | 1.25 | 38.92 | 38.92 | 38.92 | 1 |
1715031000 | 38.44 | 0.6 | 1.59 | 39.14 | 39.14 | 38.44 | 34 |
1714771800 | 37.84 | 0 | 0.00 | 37.84 | 37.84 | 37.84 | 0 |
1714685400 | 37.84 | -0.56 | -1.46 | 38 | 38 | 37.8 | 825 |
1714512600 | 38.4 | 0 | 0.00 | 38.6 | 38.6 | 38.4 | 2 |
1714426200 | 38.4 | 0.33 | 0.87 | 39.14 | 39.14 | 38.4 | 17 |
1714167000 | 38.07 | -0.06 | -0.16 | 38.36 | 38.36 | 38.07 | 53 |
1714080540 | 38.13 | -0.27 | -0.70 | 38.33 | 38.33 | 38 | 208 |
1713994200 | 38.4 | -0.04 | -0.10 | 38.44 | 38.44 | 38.4 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.