Bluemacaw Catuai Triple A Fundo DE Invest Imobiliario Historical Data - BLCA11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.52	-1.54283394235	98.52	100	95.55	333	98.38014432	FU
4	-1.86	-1.88144851305	98.86	119.97	95.51	1433	112.17715277	FU
12	-3.89	-3.85568440876	100.89	119.97	95.51	928	105.61426086	FU
26	-7.11	-6.82931514744	104.11	119.97	95.51	1345	103.19418019	FU
52	-28	-22.4	125	153	95.51	1038	105.45220046	FU
156	11	12.7906976744	86	153	83.01	904	103.92489966	FU
260	11	12.7906976744	86	153	83.01	904	103.92489966	FU

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1728077400	99.51	-0.19	-0.19	98.82	99.51	98.82	64
1727991000	99.7	0.19	0.19	99.14	99.83	98.88	232
1727904540	99.51	-0.05	-0.05	99.98	99.99	99.51	33
1727818200	99.56	-0.04	-0.04	99.06	99.58	99.06	14
1727731800	99.6	0.48	0.48	99.12	99.61	98.82	30
1727472600	99.12	-0.86	-0.86	99.94	99.99	99.12	507
1727386140	99.98	0.38	0.38	99.98	99.98	99.98	1
1727299740	99.6	0.79	0.80	100.09	100.11	99.6	3664
1727213400	98.81	-1.4	-1.40	98.87	100	97.57	8479
1727127000	100.21	1.66	1.68	99.35	100.21	98.63	2151
1726867800	98.55	-1.24	-1.24	100.35	100.35	98.53	30
1726781400	99.79	1.26	1.28	99.45	100.1	99.41	27
1726695000	98.53	-1.42	-1.42	99.01	99.42	98.5	89
1726608600	99.95	0.13	0.13	99.82	100.47	99.01	93
1726522200	99.82	-0.51	-0.51	99.61	100.49	99.6	4292
1726263000	100.33	0.73	0.73	100.34	100.34	100.33	4
1726176540	99.6	-0.9	-0.90	100.39	100.39	99.6	546
1726090140	100.5	0.9	0.90	99.6	100.5	99.6	108
1726003740	99.6	-0.41	-0.41	100	100	99.6	122
1725917400	100.01	-0.88	-0.87	100.31	100.31	100.01	14
1725658200	100.89	0.39	0.39	100.89	100.9	100.89	633
1725571800	100.5	0.12	0.12	100.38	100.59	100.37	149
1725485400	100.38	0.28	0.28	100.39	100.39	100.37	5
1725399000	100.1	-0.06	-0.06	100.59	100.59	100	51
1725312600	100.16	0.01	0.01	100.15	100.47	100.15	1304
1725053400	100.15	-0.41	-0.41	100.4	100.4	100.15	507

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
OTCBB
OTCMarkets
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bluemacaw Catuai Triple A Fundo DE Invest Imobiliario (BLCA11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

BLACK FRIDAY

Save up to 50%* for Ultimate Trader

1 year 30%, 2 years 40% and *3 years 40%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bluemacaw Catuai Triple A Fundo DE Invest Imobiliario (BLCA11) Historical

Bluemacaw Catuai Triple A Fundo DE Invest Imobiliario (BLCA11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History