Inter Titulos Imobiliarios Fundo DE Investimento Imobiliario (BICR11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.31 | -5.22906793049 | 63.3 | 63.52 | 55.03 | 46 | 59.80355263 | FU |
| 4 | 1.99 | 3.43103448276 | 58 | 64.89 | 51 | 32 | 61.03779365 | FU |
| 12 | 13.47 | 28.9552880482 | 46.52 | 79.97 | 45.46 | 23 | 55.96045045 | FU |
| 26 | -10.01 | -14.3 | 70 | 80 | 42 | 26 | 59.01499155 | FU |
| 52 | -41.94 | -41.1458844305 | 101.93 | 101.93 | 42 | 27 | 63.81017959 | FU |
| 156 | -36.01 | -37.5104166667 | 96 | 110.48 | 42 | 21 | 80.36187982 | FU |
| 260 | -140.01 | -70.005 | 200 | 200 | 42 | 132 | 101.80484387 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723066200 | 59.99 | 0 | 0.00 | 59.99 | 59.99 | 59.99 | 63 |
| 1722979740 | 59.99 | -3.01 | -4.78 | 63.49 | 63.52 | 59.99 | 95 |
| 1722893400 | 63 | -0.49 | -0.77 | 63.49 | 63.49 | 58 | 17 |
| 1722634200 | 63.49 | 8.46 | 15.37 | 62.88 | 63.49 | 62.88 | 20 |
| 1722547800 | 55.03 | -8.46 | -13.32 | 63.3 | 63.3 | 55.03 | 33 |
| 1722461400 | 63.49 | 0.01 | 0.02 | 63.49 | 63.49 | 63.49 | 5 |
| 1722374940 | 63.48 | 5.19 | 8.90 | 58.29 | 63.48 | 58 | 58 |
| 1722288600 | 58.29 | 3.19 | 5.79 | 59 | 59 | 58 | 20 |
| 1722029400 | 55.1 | -4.73 | -7.91 | 58.63 | 58.63 | 55.05 | 12 |
| 1721943000 | 59.83 | -4.18 | -6.53 | 62.72 | 62.72 | 59.12 | 15 |
| 1721856600 | 64.01 | -0.86 | -1.33 | 64.87 | 64.87 | 64.01 | 17 |
| 1721770140 | 64.87 | 4.81 | 8.01 | 60.06 | 64.87 | 51 | 118 |
| 1721683800 | 60.06 | 0.07 | 0.12 | 59.99 | 60.06 | 59.95 | 18 |
| 1721424600 | 59.99 | -0.01 | -0.02 | 60 | 60 | 59.99 | 13 |
| 1721338200 | 60 | -4.89 | -7.54 | 64.89 | 64.89 | 57.34 | 25 |
| 1721251800 | 64.89 | 4.89 | 8.15 | 60 | 64.89 | 60 | 12 |
| 1721165340 | 60 | 0 | 0.00 | 60 | 60 | 60 | 10 |
| 1721079000 | 60 | 2.2 | 3.81 | 57.92 | 60 | 57.92 | 21 |
| 1720819800 | 57.8 | 0 | 0.00 | 57.8 | 58.32 | 57.8 | 37 |
| 1720733400 | 57.8 | -0.25 | -0.43 | 58 | 58 | 57.8 | 21 |
| 1720647000 | 58.05 | 0 | 0.00 | 58.06 | 58.06 | 58.05 | 11 |
| 1720560540 | 58.05 | 0 | 0.00 | 58.06 | 58.06 | 58.05 | 57 |
| 1720474200 | 58.05 | -1.94 | -3.23 | 59.99 | 60 | 58.05 | 55 |
| 1720215000 | 59.99 | 6.99 | 13.19 | 79.97 | 79.97 | 59.99 | 31 |
| 1720128540 | 53 | 4.59 | 9.48 | 51.79 | 53 | 51.79 | 115 |
| 1720042200 | 48.41 | -0.47 | -0.96 | 47.9 | 48.41 | 47.9 | 6 |
| 1719955800 | 48.88 | 0.03 | 0.06 | 48.85 | 48.88 | 48.85 | 12 |
| 1719869400 | 48.85 | -2.4 | -4.68 | 50.99 | 50.99 | 48.84 | 10 |
| 1719610200 | 51.25 | -0.01 | -0.02 | 51.25 | 51.25 | 51.25 | 1 |
| 1719523800 | 51.26 | -0.01 | -0.02 | 51.27 | 51.27 | 51.25 | 13 |
| 1719437400 | 51.27 | 0.02 | 0.04 | 51.25 | 51.28 | 51.25 | 7 |
| 1719351000 | 51.25 | -0.62 | -1.20 | 51.25 | 51.25 | 51.25 | 1 |
| 1719264600 | 51.87 | -1.06 | -2.00 | 51.87 | 51.88 | 51.87 | 26 |
| 1719005400 | 52.93 | 3.24 | 6.52 | 49.69 | 53.32 | 49.69 | 12 |
| 1718918940 | 49.69 | -0.31 | -0.62 | 47.14 | 49.69 | 47.14 | 3 |
| 1718832540 | 50 | 0 | 0.00 | 50 | 50 | 49.99 | 15 |
| 1718746200 | 50 | -0.31 | -0.62 | 50.32 | 50.32 | 50 | 10 |
| 1718659800 | 50.31 | 0.01 | 0.02 | 50.31 | 50.31 | 50.31 | 22 |
| 1718400600 | 50.3 | 0 | 0.00 | 50.32 | 50.32 | 50.3 | 13 |
| 1718314200 | 50.3 | 1.34 | 2.74 | 50.49 | 50.49 | 50.3 | 14 |
| 1718227800 | 48.96 | 0 | 0.00 | 48.96 | 48.96 | 48.96 | 1 |
| 1718141400 | 48.96 | -1.02 | -2.04 | 50.08 | 50.15 | 48.96 | 9 |
| 1718055000 | 49.98 | 2.97 | 6.32 | 49.99 | 49.99 | 49.94 | 10 |
| 1717795800 | 47.01 | -0.88 | -1.84 | 47.99 | 49.85 | 47 | 18 |
| 1717709400 | 47.89 | -0.58 | -1.20 | 47.89 | 47.89 | 47.89 | 3 |
| 1717622940 | 48.47 | 0 | 0.00 | 47.99 | 49.98 | 47.99 | 23 |
| 1717536600 | 48.47 | 0 | 0.00 | 48.44 | 48.47 | 48.44 | 16 |
| 1717450200 | 48.47 | -0.26 | -0.53 | 48.83 | 48.83 | 48.47 | 5 |
| 1717191000 | 48.73 | 2.79 | 6.07 | 48.04 | 49.92 | 46.41 | 17 |
| 1717018140 | 45.94 | 0.48 | 1.06 | 45.94 | 45.94 | 45.94 | 1 |
| 1716931740 | 45.46 | -0.96 | -2.07 | 45.46 | 45.46 | 45.46 | 5 |
| 1716845340 | 46.42 | 0.13 | 0.28 | 46.39 | 46.42 | 46.39 | 6 |
| 1716586200 | 46.29 | -0.21 | -0.45 | 46.29 | 46.29 | 46.29 | 1 |
| 1716499800 | 46.5 | -0.11 | -0.24 | 46.61 | 46.61 | 46.5 | 12 |
| 1716413400 | 46.61 | 0 | 0.00 | 46.61 | 46.61 | 46.61 | 0 |
| 1716327000 | 46.61 | 0.55 | 1.19 | 46.06 | 46.61 | 46.06 | 106 |
| 1716240600 | 46.06 | -0.46 | -0.99 | 46.62 | 46.62 | 45.96 | 34 |
| 1715981400 | 46.52 | 0 | 0.00 | 46.52 | 46.52 | 46.52 | 1 |
| 1715895000 | 46.52 | 0 | 0.00 | 46.52 | 46.52 | 46.52 | 0 |
| 1715808600 | 46.52 | -0.02 | -0.04 | 46.53 | 46.53 | 46.52 | 6 |
| 1715722200 | 46.54 | 0.1 | 0.22 | 46.54 | 46.54 | 42 | 12 |
| 1715635800 | 46.44 | -0.56 | -1.19 | 47 | 47.01 | 46.44 | 13 |
| 1715376600 | 47 | -3.75 | -7.39 | 49.73 | 49.73 | 47 | 8 |
| 1715290140 | 50.75 | 0.58 | 1.16 | 50.18 | 50.78 | 50.18 | 6 |
| 1715203800 | 50.17 | -0.01 | -0.02 | 50.17 | 50.17 | 50.17 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
