Fundo Invest Imobiliario FII Brasil Plural Absoluto Fundo (BPFF11)
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 | 1.65 | 2.9203539823 | 56.5 | 58.5 | 56 | 4303 | 57.61919823 | FU |
| 4 | 2.16 | 3.85783175567 | 55.99 | 58.57 | 54.5 | 5110 | 56.38291116 | FU |
| 12 | 0.77 | 1.34193098641 | 57.38 | 59 | 51.11 | 5796 | 54.45534087 | FU |
| 26 | -8.26 | -12.4378858606 | 66.41 | 67.86 | 51.11 | 5797 | 57.27852038 | FU |
| 52 | -14.46 | -19.9146123124 | 72.61 | 74.47 | 51.11 | 5869 | 64.07220332 | FU |
| 156 | -4.46 | -7.12346270564 | 62.61 | 76.12 | 51.11 | 5952 | 65.94622132 | FU |
| 260 | -21.35 | -26.8553459119 | 79.5 | 98.08 | 51.11 | 7117 | 71.67481593 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851740 | 58.15 | -0.15 | -0.26 | 58.44 | 58.5 | 58.13 | 4334 |
| 1742592600 | 58.3 | 0.11 | 0.19 | 58.2 | 58.5 | 58.11 | 3072 |
| 1742506200 | 58.19 | -0.09 | -0.15 | 58.28 | 58.4 | 58.12 | 1935 |
| 1742419800 | 58.28 | 0.28 | 0.48 | 58 | 58.3 | 57.66 | 4057 |
| 1742333400 | 58 | 1.34 | 2.36 | 56.76 | 58.15 | 56 | 4527 |
| 1742247000 | 56.66 | 0.16 | 0.28 | 56.5 | 56.9 | 56 | 7924 |
| 1741987800 | 56.5 | 0.5 | 0.89 | 55.6 | 56.55 | 55.6 | 7574 |
| 1741901400 | 56 | -1.48 | -2.57 | 58.56 | 58.57 | 55.95 | 20761 |
| 1741814940 | 57.48 | 0.99 | 1.75 | 56.5 | 57.99 | 55.42 | 3174 |
| 1741728600 | 56.49 | 0.34 | 0.61 | 56.72 | 56.98 | 55.75 | 2987 |
| 1741642140 | 56.15 | 0.35 | 0.63 | 55.7 | 56.89 | 55.45 | 2029 |
| 1741382940 | 55.8 | 0.82 | 1.49 | 55.53 | 56.57 | 55.05 | 3766 |
| 1741296540 | 54.98 | 0.03 | 0.05 | 54.95 | 55.09 | 54.5 | 2801 |
| 1741210140 | 54.95 | -0.67 | -1.20 | 55.5 | 56.89 | 54.9 | 3748 |
| 1740778200 | 55.62 | 0 | 0.00 | 56.18 | 57.19 | 55.62 | 3444 |
| 1740691740 | 55.62 | -0.49 | -0.87 | 56.48 | 56.48 | 55.6 | 3678 |
| 1740605400 | 56.11 | -0.2 | -0.36 | 55.27 | 56.7 | 55.27 | 7506 |
| 1740519000 | 56.31 | 0.48 | 0.86 | 55.83 | 56.65 | 55.7 | 2268 |
| 1740432540 | 55.83 | -0.16 | -0.29 | 55.99 | 57.88 | 55.02 | 6733 |
| 1740173400 | 55.99 | -0.3 | -0.53 | 56.29 | 56.29 | 55 | 6222 |
| 1740087000 | 56.29 | -0.76 | -1.33 | 57.04 | 57.04 | 56.16 | 5487 |
| 1740000540 | 57.05 | 1.7 | 3.07 | 55.6 | 57.92 | 55.5 | 9124 |
| 1739914140 | 55.35 | 0.51 | 0.93 | 54.84 | 55.69 | 54.6 | 2771 |
| 1739827800 | 54.84 | 0.79 | 1.46 | 54.59 | 55.79 | 54.31 | 9417 |
| 1739568600 | 54.05 | -0.05 | -0.09 | 54.1 | 54.68 | 53.34 | 5864 |
| 1739482140 | 54.1 | 0.11 | 0.20 | 53.99 | 54.5 | 53.26 | 2522 |
| 1739395740 | 53.99 | 0.89 | 1.68 | 53.64 | 54 | 53.13 | 2290 |
| 1739309400 | 53.1 | 0.6 | 1.14 | 53.03 | 55.06 | 52.5 | 8956 |
| 1739222940 | 52.5 | 0.92 | 1.78 | 51.98 | 55.99 | 51.56 | 16383 |
| 1738963800 | 51.58 | 0.08 | 0.16 | 51.12 | 51.9 | 51.12 | 5208 |
| 1738877340 | 51.5 | -0.3 | -0.58 | 52.29 | 52.29 | 51.11 | 10996 |
| 1738790940 | 51.8 | -0.06 | -0.12 | 51.9 | 52.34 | 51.38 | 5453 |
| 1738704600 | 51.86 | 0.41 | 0.80 | 51.96 | 52.05 | 51.52 | 5168 |
| 1738618200 | 51.45 | -1.18 | -2.24 | 52.49 | 52.49 | 51.3 | 6597 |
| 1738358940 | 52.63 | 0.58 | 1.11 | 52.58 | 52.98 | 52.18 | 10192 |
| 1738272540 | 52.05 | 0.05 | 0.10 | 52.47 | 52.5 | 51.97 | 10099 |
| 1738186200 | 52 | 0 | 0.00 | 52.01 | 52.3 | 51.8 | 5284 |
| 1738099740 | 52 | 0.54 | 1.05 | 51.31 | 52.15 | 51.31 | 4378 |
| 1738013340 | 51.46 | -1.09 | -2.07 | 52.55 | 52.55 | 51.4 | 12799 |
| 1737754200 | 52.55 | -0.45 | -0.85 | 52.23 | 52.75 | 52.23 | 7627 |
| 1737667740 | 53 | -0.51 | -0.95 | 53.41 | 53.41 | 52.22 | 4157 |
| 1737581400 | 53.51 | 0 | 0.00 | 53.51 | 53.51 | 53.51 | 0 |
| 1737495000 | 53.51 | -0.23 | -0.43 | 54.27 | 54.27 | 52.73 | 4002 |
| 1737408600 | 53.74 | 0.34 | 0.64 | 53.4 | 54.56 | 53.2 | 6428 |
| 1737149400 | 53.4 | -0.86 | -1.58 | 54.5 | 54.6 | 53 | 11064 |
| 1737062940 | 54.26 | -0.3 | -0.55 | 54.57 | 54.94 | 54.21 | 3329 |
| 1736976540 | 54.56 | 0.35 | 0.65 | 54.76 | 55.16 | 54.32 | 4024 |
| 1736890140 | 54.21 | -0.79 | -1.44 | 55 | 55.81 | 54.05 | 5832 |
| 1736803740 | 55 | -0.15 | -0.27 | 55.71 | 55.73 | 54.8 | 3112 |
| 1736544540 | 55.15 | -0.62 | -1.11 | 56.1 | 56.11 | 55.15 | 2086 |
| 1736458140 | 55.77 | -0.52 | -0.92 | 56.29 | 56.29 | 55.72 | 3731 |
| 1736371740 | 56.29 | 0.43 | 0.77 | 56.42 | 56.63 | 55.65 | 2775 |
| 1736285400 | 55.86 | -2.69 | -4.59 | 58.99 | 58.99 | 55.5 | 4919 |
| 1736198940 | 58.55 | 2.87 | 5.15 | 55.73 | 59 | 55.7 | 7712 |
| 1735939740 | 55.68 | 0.53 | 0.96 | 55.18 | 56.25 | 55.16 | 3466 |
| 1735853400 | 55.15 | -0.85 | -1.52 | 56.54 | 56.62 | 55.15 | 3480 |
| 1735594200 | 56 | -0.81 | -1.43 | 57.38 | 57.67 | 56 | 3866 |
| 1735334940 | 56.81 | -0.29 | -0.51 | 57.66 | 57.7 | 56.53 | 5132 |
| 1735248540 | 57.1 | 1.49 | 2.68 | 56.05 | 57.59 | 55.72 | 6173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
