Bresco - Fundo DE Investimento Imobiliario (BRCO11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.12 | 3.61816106086 | 113.87 | 118.4 | 113.87 | 25043 | 116.35126616 | FU |
| 4 | 6.49 | 5.82062780269 | 111.5 | 118.4 | 108.4 | 32219 | 112.86610744 | FU |
| 12 | -1.76 | -1.46972860125 | 119.75 | 120.56 | 108.4 | 28652 | 114.18631553 | FU |
| 26 | -8.36 | -6.61654135338 | 126.35 | 127.59 | 108.4 | 26358 | 118.289195 | FU |
| 52 | -0.26 | -0.219873150106 | 118.25 | 128.99 | 108.4 | 25671 | 120.36494917 | FU |
| 156 | 10.89 | 10.1680672269 | 107.1 | 128.99 | 83.5 | 28142 | 107.15952261 | FU |
| 260 | 7.98 | 7.25388601036 | 110.01 | 149.5 | 83.5 | 25982 | 109.81456864 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 118 | 1 | 0.85 | 117.02 | 118.4 | 116.81 | 21579 |
| 1721424600 | 117 | 0.02 | 0.02 | 116.88 | 117.68 | 116.81 | 20406 |
| 1721338200 | 116.98 | -0.19 | -0.16 | 117.17 | 117.87 | 116.27 | 20658 |
| 1721251800 | 117.17 | 2.73 | 2.39 | 114.77 | 117.93 | 114.69 | 48958 |
| 1721165340 | 114.44 | -0.05 | -0.04 | 114.71 | 115 | 114.3 | 16204 |
| 1721079000 | 114.49 | 0.69 | 0.61 | 113.87 | 115 | 113.87 | 18987 |
| 1720819800 | 113.8 | 0.97 | 0.86 | 113 | 113.87 | 112.84 | 20049 |
| 1720733400 | 112.83 | 0.43 | 0.38 | 112.42 | 113.1 | 112.1 | 27447 |
| 1720647000 | 112.4 | 0.37 | 0.33 | 112 | 113 | 111.79 | 30859 |
| 1720560540 | 112.03 | 0.18 | 0.16 | 111.84 | 112.18 | 111.19 | 19921 |
| 1720474200 | 111.85 | -0.26 | -0.23 | 112.15 | 113.09 | 111.6 | 25245 |
| 1720215000 | 112.11 | -0.27 | -0.24 | 112.39 | 112.81 | 111.53 | 26435 |
| 1720128540 | 112.38 | 0.99 | 0.89 | 111 | 112.49 | 109.62 | 47417 |
| 1720042200 | 111.39 | 1.7 | 1.55 | 109.7 | 112.2 | 108.4 | 98059 |
| 1719955800 | 109.69 | -2.6 | -2.32 | 111.82 | 112.45 | 109.35 | 62216 |
| 1719869400 | 112.29 | -1.25 | -1.10 | 112.94 | 113.99 | 111.11 | 51113 |
| 1719610200 | 113.54 | 0.42 | 0.37 | 113.12 | 114.86 | 113 | 20101 |
| 1719523800 | 113.12 | 0.08 | 0.07 | 113.04 | 114.17 | 112.5 | 25028 |
| 1719437400 | 113.04 | -0.06 | -0.05 | 113.15 | 113.38 | 112.5 | 19836 |
| 1719351000 | 113.1 | 0.91 | 0.81 | 112.2 | 113.15 | 112.2 | 27227 |
| 1719264600 | 112.19 | 0.69 | 0.62 | 111.5 | 113.2 | 111.5 | 18210 |
| 1719005400 | 111.5 | -1.2 | -1.06 | 112.7 | 114.48 | 111.45 | 21377 |
| 1718918940 | 112.7 | 1.75 | 1.58 | 110.9 | 113.5 | 110.88 | 46116 |
| 1718832540 | 110.95 | -0.04 | -0.04 | 110.77 | 111.27 | 109.93 | 17507 |
| 1718746200 | 110.99 | 0.99 | 0.90 | 110 | 111.84 | 110 | 22941 |
| 1718659800 | 110 | 0.12 | 0.11 | 110.39 | 110.39 | 109.92 | 36052 |
| 1718400600 | 109.88 | -0.04 | -0.04 | 109.92 | 110.19 | 109.01 | 32504 |
| 1718314200 | 109.92 | -2.06 | -1.84 | 111.61 | 111.98 | 109.61 | 22070 |
| 1718227800 | 111.98 | -1.29 | -1.14 | 113.37 | 113.96 | 110.56 | 32970 |
| 1718141400 | 113.27 | -0.71 | -0.62 | 113.98 | 115.18 | 113.1 | 26355 |
| 1718055000 | 113.98 | 0.73 | 0.64 | 113.3 | 115.49 | 112.92 | 85415 |
| 1717795800 | 113.25 | -0.64 | -0.56 | 113.89 | 113.89 | 112.91 | 19978 |
| 1717709400 | 113.89 | 0.11 | 0.10 | 113.78 | 114 | 112 | 77547 |
| 1717622940 | 113.78 | -0.22 | -0.19 | 114 | 114.5 | 113.7 | 20160 |
| 1717536600 | 114 | -0.97 | -0.84 | 114.93 | 115.29 | 113.7 | 115290 |
| 1717450200 | 114.97 | -1.42 | -1.22 | 115.55 | 115.78 | 114.82 | 25176 |
| 1717191000 | 116.39 | 0.26 | 0.22 | 116.4 | 116.58 | 116.14 | 19698 |
| 1717018140 | 116.13 | -0.89 | -0.76 | 117.02 | 117.31 | 116 | 19702 |
| 1716931740 | 117.02 | -0.23 | -0.20 | 117.25 | 117.6 | 116.78 | 17262 |
| 1716845340 | 117.25 | -0.25 | -0.21 | 117.5 | 117.73 | 116.95 | 18918 |
| 1716586200 | 117.5 | 0.21 | 0.18 | 117.1 | 117.79 | 117.1 | 19935 |
| 1716499800 | 117.29 | -0.7 | -0.59 | 117.99 | 118.02 | 117 | 16547 |
| 1716413340 | 117.99 | -0.1 | -0.08 | 118.06 | 118.09 | 117.71 | 13391 |
| 1716327000 | 118.09 | -0.08 | -0.07 | 118.18 | 118.4 | 118 | 23357 |
| 1716240600 | 118.17 | -0.22 | -0.19 | 118.4 | 118.46 | 118.12 | 15200 |
| 1715981400 | 118.39 | 0.29 | 0.25 | 118 | 118.47 | 117.91 | 17228 |
| 1715895000 | 118.1 | 0.09 | 0.08 | 118.01 | 118.68 | 117.63 | 17916 |
| 1715808600 | 118.01 | 0.4 | 0.34 | 117.61 | 118.01 | 117.26 | 17084 |
| 1715722200 | 117.61 | -0.37 | -0.31 | 117.98 | 118.5 | 117.5 | 16411 |
| 1715635800 | 117.98 | -0.88 | -0.74 | 118.55 | 118.85 | 117.88 | 16486 |
| 1715376600 | 118.86 | 0.62 | 0.52 | 118.35 | 119.78 | 118.3 | 22277 |
| 1715290140 | 118.24 | -0.62 | -0.52 | 118.86 | 118.86 | 118.05 | 28024 |
| 1715203800 | 118.86 | -0.71 | -0.59 | 119.7 | 119.99 | 118.5 | 17391 |
| 1715117400 | 119.57 | 0.07 | 0.06 | 119.5 | 119.97 | 119.5 | 9394 |
| 1715031000 | 119.5 | 0.04 | 0.03 | 119.46 | 120 | 119.02 | 17291 |
| 1714771800 | 119.46 | 0.41 | 0.34 | 119.46 | 120.3 | 119.09 | 13659 |
| 1714685400 | 119.05 | -0.65 | -0.54 | 119.49 | 119.49 | 118.61 | 21198 |
| 1714512600 | 119.7 | 0.06 | 0.05 | 119.89 | 120.56 | 119.5 | 17327 |
| 1714426200 | 119.64 | -0.11 | -0.09 | 119.75 | 120 | 118.79 | 20260 |
| 1714167000 | 119.75 | 0.68 | 0.57 | 119.16 | 119.89 | 118.11 | 17741 |
| 1714080540 | 119.07 | 0.23 | 0.19 | 118.81 | 119.27 | 118.7 | 21000 |
| 1713994200 | 118.84 | -0.39 | -0.33 | 119.03 | 119.49 | 118.78 | 21316 |
| 1713907800 | 119.23 | -0.17 | -0.14 | 119.39 | 119.75 | 118.73 | 23132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
