Bluemacaw Catuai Triple A Fundo DE Invest Imobiliario (BLCA11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.15 | 5.5127381717 | 93.42 | 117.2 | 93.42 | 4753 | 115.80530018 | FU |
| 4 | 3.57 | 3.75789473684 | 95 | 117.2 | 87 | 1003 | 113.09979565 | FU |
| 12 | 0.58 | 0.59189713236 | 97.99 | 119.97 | 87 | 1244 | 106.84236587 | FU |
| 26 | -5.43 | -5.22115384615 | 104 | 119.97 | 87 | 1031 | 103.61265831 | FU |
| 52 | -31.42 | -24.1710900839 | 129.99 | 142 | 87 | 1163 | 105.12888073 | FU |
| 156 | 12.07 | 13.9537572254 | 86.5 | 153 | 83.01 | 934 | 104.18598181 | FU |
| 260 | 12.57 | 14.6162790698 | 86 | 153 | 83.01 | 933 | 103.97599142 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736198940 | 98.57 | 4.55 | 4.84 | 97.67 | 98.57 | 94.03 | 12 |
| 1735939740 | 94.02 | -17.99 | -16.06 | 110.71 | 112.01 | 94.02 | 93 |
| 1735853400 | 112.01 | -3.94 | -3.40 | 115.94 | 115.94 | 112.01 | 6 |
| 1735594200 | 115.95 | 23.11 | 24.89 | 93.42 | 117.2 | 93.42 | 14159 |
| 1735334940 | 92.84 | -0.16 | -0.17 | 93.99 | 96.46 | 89.6 | 45 |
| 1735248540 | 93 | -2.32 | -2.43 | 95.01 | 95.79 | 93 | 11 |
| 1734989340 | 95.32 | 7.32 | 8.32 | 96.92 | 96.94 | 93.48 | 8 |
| 1734730200 | 88 | -8 | -8.33 | 95.49 | 95.49 | 88 | 215 |
| 1734643800 | 96 | -2.13 | -2.17 | 87.69 | 98.14 | 87.07 | 387 |
| 1734557400 | 98.13 | 3.33 | 3.51 | 94 | 98.13 | 94 | 9 |
| 1734470940 | 94.8 | -2.19 | -2.26 | 95.79 | 95.95 | 91.14 | 23 |
| 1734384540 | 96.99 | 9.98 | 11.47 | 87.01 | 96.99 | 87.01 | 29 |
| 1734125340 | 87.01 | -0.99 | -1.13 | 88.5 | 91.85 | 87 | 489 |
| 1734039000 | 88 | -3.99 | -4.34 | 92.99 | 92.99 | 88 | 20 |
| 1733952540 | 91.99 | -2.48 | -2.63 | 94.4 | 94.4 | 87.9 | 296 |
| 1733866140 | 94.47 | -0.51 | -0.54 | 90.26 | 94.47 | 90.26 | 50 |
| 1733779740 | 94.98 | -0.02 | -0.02 | 95 | 95 | 91.04 | 211 |
| 1733520600 | 95 | 3.99 | 4.38 | 95.43 | 97.82 | 93 | 53 |
| 1733434200 | 91.01 | -4.53 | -4.74 | 95.99 | 95.99 | 91 | 127 |
| 1733347800 | 95.54 | -0.49 | -0.51 | 97.8 | 97.8 | 95.54 | 267 |
| 1733261340 | 96.03 | -0.95 | -0.98 | 97 | 97 | 96.03 | 9 |
| 1733174940 | 96.98 | -0.02 | -0.02 | 97 | 97 | 96.05 | 14 |
| 1732915740 | 97 | -0.95 | -0.97 | 97.95 | 97.95 | 97 | 19301 |
| 1732829400 | 97.95 | -0.55 | -0.56 | 98.12 | 98.79 | 95.55 | 254 |
| 1732743000 | 98.5 | 0.37 | 0.38 | 98.13 | 98.5 | 98.12 | 197 |
| 1732656600 | 98.13 | -0.38 | -0.39 | 98.99 | 98.99 | 98.12 | 625 |
| 1732570140 | 98.51 | -1.48 | -1.48 | 98.99 | 99.42 | 98.51 | 475 |
| 1732310940 | 99.99 | -1 | -0.99 | 98.52 | 100 | 98.52 | 112 |
| 1732224600 | 100.99 | -0.17 | -0.17 | 101.11 | 101.11 | 98.56 | 247 |
| 1732051800 | 101.16 | 4.72 | 4.89 | 96.45 | 101.16 | 96.45 | 126 |
| 1731965340 | 96.44 | -23.53 | -19.61 | 114.99 | 114.99 | 96.44 | 329 |
| 1731619800 | 119.97 | 24.46 | 25.61 | 95.6 | 119.97 | 95.6 | 16638 |
| 1731533400 | 95.51 | -1.57 | -1.62 | 99.43 | 99.43 | 95.51 | 67 |
| 1731446940 | 97.08 | 0.06 | 0.06 | 99.58 | 99.58 | 97.07 | 71 |
| 1731360540 | 97.02 | -0.91 | -0.93 | 97.46 | 97.46 | 97.02 | 204 |
| 1731101400 | 97.93 | -0.07 | -0.07 | 97.52 | 98.3 | 97.51 | 275 |
| 1731014940 | 98 | 0.49 | 0.50 | 98.42 | 98.48 | 97.51 | 2446 |
| 1730928600 | 97.51 | -0.29 | -0.30 | 97.8 | 98.44 | 97.51 | 394 |
| 1730842200 | 97.8 | -0.19 | -0.19 | 98.64 | 99 | 97.8 | 2040 |
| 1730755800 | 97.99 | -0.87 | -0.88 | 98.86 | 98.86 | 97.99 | 1296 |
| 1730496600 | 98.86 | -0.08 | -0.08 | 98.86 | 98.86 | 98.86 | 1 |
| 1730410200 | 98.94 | 0.34 | 0.34 | 98.61 | 98.94 | 98.6 | 9 |
| 1730323800 | 98.6 | -0.88 | -0.88 | 99.48 | 99.48 | 98.6 | 233 |
| 1730237340 | 99.48 | 0.88 | 0.89 | 98.61 | 99.48 | 98.6 | 3001 |
| 1730151000 | 98.6 | 0 | 0.00 | 99.48 | 99.48 | 98.6 | 535 |
| 1729891800 | 98.6 | -0.27 | -0.27 | 98.86 | 99.48 | 98.6 | 240 |
| 1729805400 | 98.87 | 0.01 | 0.01 | 98.87 | 98.87 | 98.87 | 5 |
| 1729719000 | 98.86 | -1 | -1.00 | 99.85 | 99.85 | 98.86 | 14 |
| 1729632600 | 99.86 | 0.54 | 0.54 | 99.86 | 99.86 | 99.79 | 6 |
| 1729546140 | 99.32 | 0.72 | 0.73 | 98.62 | 99.32 | 98.62 | 15 |
| 1729287000 | 98.6 | -0.7 | -0.70 | 98.6 | 99.5 | 98.6 | 141 |
| 1729200540 | 99.3 | 0 | 0.00 | 99.29 | 99.3 | 99.29 | 5 |
| 1729114140 | 99.3 | 0.8 | 0.81 | 98.5 | 99.3 | 98.5 | 1057 |
| 1729027740 | 98.5 | -0.78 | -0.79 | 98.99 | 99.3 | 97.99 | 216 |
| 1728941340 | 99.28 | 1.29 | 1.32 | 97.99 | 99.3 | 97.99 | 59 |
| 1728682200 | 97.99 | -1.31 | -1.32 | 98.01 | 98.01 | 97.99 | 47 |
| 1728595740 | 99.3 | 1.31 | 1.34 | 98.97 | 99.3 | 97.99 | 46 |
| 1728509400 | 97.99 | -0.83 | -0.84 | 98.11 | 98.11 | 97.98 | 170 |
| 1728423000 | 98.82 | 0 | 0.00 | 98.82 | 98.82 | 98.82 | 0 |
| 1728336600 | 98.82 | -0.69 | -0.69 | 99.51 | 99.51 | 98.82 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
