Bresco - Fundo DE Investimento Imobiliario (BRCO11)
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 | 1.06 | 1.12240576027 | 94.44 | 96.75 | 93.51 | 32884 | 95.14083105 | FU |
| 4 | -1.18 | -1.22052130741 | 96.68 | 97.29 | 92.99 | 34097 | 94.82103053 | FU |
| 12 | -8.29 | -7.98728201175 | 103.79 | 106.68 | 92.99 | 40052 | 97.70077903 | FU |
| 26 | -16.5 | -14.7321428571 | 112 | 118.32 | 92.99 | 31592 | 103.18446694 | FU |
| 52 | -27.51 | -22.3640354443 | 123.01 | 126.9 | 92.99 | 29160 | 109.62443747 | FU |
| 156 | -4.2 | -4.21263791374 | 99.7 | 128.99 | 90 | 28405 | 108.40251124 | FU |
| 260 | -33.98 | -26.2434352796 | 129.48 | 134.99 | 83.5 | 26011 | 108.28196848 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 95.79 | 0.79 | 0.83 | 95 | 95.79 | 94.4 | 29187 |
| 1738877340 | 95 | 0.07 | 0.07 | 94.93 | 96.39 | 94.2 | 30987 |
| 1738790940 | 94.93 | -0.78 | -0.81 | 95.71 | 95.89 | 94.71 | 21663 |
| 1738704600 | 95.71 | 1.51 | 1.60 | 93.6 | 96.75 | 93.51 | 50179 |
| 1738618200 | 94.2 | -1.04 | -1.09 | 95.2 | 95.2 | 93.71 | 24747 |
| 1738358940 | 95.24 | 0.89 | 0.94 | 94.44 | 96.57 | 94.37 | 36842 |
| 1738272540 | 94.35 | 0.1 | 0.11 | 94.21 | 94.98 | 93.65 | 39684 |
| 1738186200 | 94.25 | 0.29 | 0.31 | 93.96 | 95.15 | 93.96 | 18093 |
| 1738099740 | 93.96 | -0.05 | -0.05 | 94 | 94.83 | 93.61 | 23277 |
| 1738013340 | 94.01 | -0.41 | -0.43 | 94 | 94.99 | 93.87 | 25905 |
| 1737754200 | 94.42 | 0.9 | 0.96 | 93.52 | 94.79 | 93.36 | 36209 |
| 1737667740 | 93.52 | 0.01 | 0.01 | 93.65 | 93.89 | 93.35 | 26079 |
| 1737581400 | 93.51 | -0.09 | -0.10 | 93.72 | 94.33 | 93.5 | 25105 |
| 1737495000 | 93.6 | -1.39 | -1.46 | 94.99 | 94.99 | 93.41 | 39165 |
| 1737408600 | 94.99 | 0.09 | 0.09 | 94.9 | 95.28 | 94.56 | 20900 |
| 1737149400 | 94.9 | -1.21 | -1.26 | 95.9 | 95.9 | 94.05 | 50203 |
| 1737062940 | 96.11 | 0.24 | 0.25 | 96.87 | 96.87 | 95.37 | 35369 |
| 1736976540 | 95.87 | -0.13 | -0.14 | 96.01 | 97.28 | 95 | 43262 |
| 1736890140 | 96 | 0.9 | 0.95 | 95.1 | 96.09 | 94.67 | 21462 |
| 1736803740 | 95.1 | 0.14 | 0.15 | 95.3 | 96.37 | 92.99 | 51677 |
| 1736544540 | 94.96 | -1.68 | -1.74 | 96.68 | 97.29 | 94.96 | 61130 |
| 1736458140 | 96.64 | -2.06 | -2.09 | 98.71 | 99.9 | 96.01 | 44482 |
| 1736371740 | 98.7 | -0.48 | -0.48 | 99.18 | 100 | 98.35 | 19797 |
| 1736285400 | 99.18 | -0.83 | -0.83 | 101 | 101 | 98.84 | 19083 |
| 1736198940 | 100.01 | 0.51 | 0.51 | 99.55 | 101.13 | 98 | 38531 |
| 1735939740 | 99.5 | -3.4 | -3.30 | 102.79 | 102.79 | 99.5 | 31775 |
| 1735853400 | 102.9 | 0.91 | 0.89 | 101.12 | 102.9 | 99.95 | 25194 |
| 1735594200 | 101.99 | 1.64 | 1.63 | 100.35 | 104 | 98.32 | 34310 |
| 1735334940 | 100.35 | 1 | 1.01 | 99.45 | 100.89 | 99.12 | 28044 |
| 1735248540 | 99.35 | 0.2 | 0.20 | 99.15 | 99.99 | 98.58 | 30812 |
| 1734989340 | 99.15 | 3.04 | 3.16 | 96.5 | 100.98 | 96.26 | 56369 |
| 1734730200 | 96.11 | 0.14 | 0.15 | 95.97 | 97.97 | 95 | 117664 |
| 1734643800 | 95.97 | -0.76 | -0.79 | 96.73 | 96.73 | 94.6 | 41464 |
| 1734557400 | 96.73 | -0.63 | -0.65 | 97.36 | 97.98 | 96 | 40713 |
| 1734470940 | 97.36 | -0.78 | -0.79 | 98.14 | 98.15 | 97.21 | 38900 |
| 1734384540 | 98.14 | 1.04 | 1.07 | 97.51 | 98.4 | 96.72 | 50815 |
| 1734125340 | 97.1 | 0.74 | 0.77 | 96.61 | 98.95 | 96 | 66979 |
| 1734039000 | 96.36 | 1.55 | 1.63 | 94.6 | 97.47 | 94.6 | 52479 |
| 1733952540 | 94.81 | 0.77 | 0.82 | 94.04 | 95.66 | 94.04 | 44829 |
| 1733866140 | 94.04 | -1.96 | -2.04 | 96 | 96.5 | 93.47 | 51746 |
| 1733779740 | 96 | 0.08 | 0.08 | 96.69 | 100 | 95.56 | 58466 |
| 1733520600 | 95.92 | -0.15 | -0.16 | 96 | 97.85 | 95.91 | 45467 |
| 1733434200 | 96.07 | -0.03 | -0.03 | 95.9 | 96.74 | 95.7 | 36634 |
| 1733347800 | 96.1 | 0.1 | 0.10 | 96.64 | 96.99 | 94.5 | 44896 |
| 1733261340 | 96 | -1.8 | -1.84 | 97.8 | 97.99 | 95.61 | 34454 |
| 1733174940 | 97.8 | -2.5 | -2.49 | 99.43 | 100.42 | 97.68 | 45412 |
| 1732915740 | 100.3 | -1.7 | -1.67 | 102.93 | 102.95 | 100.07 | 55162 |
| 1732829400 | 102 | -4.4 | -4.14 | 105.64 | 105.64 | 102 | 51284 |
| 1732743000 | 106.4 | 1.1 | 1.04 | 105.3 | 106.4 | 103.96 | 28831 |
| 1732656600 | 105.3 | 0.61 | 0.58 | 104.84 | 105.99 | 104.3 | 29126 |
| 1732570140 | 104.69 | -0.99 | -0.94 | 105.68 | 106.04 | 103.7 | 66424 |
| 1732310940 | 105.68 | -0.53 | -0.50 | 106.49 | 106.49 | 105.24 | 28500 |
| 1732224600 | 106.21 | 2.42 | 2.33 | 103.79 | 106.68 | 103.5 | 64426 |
| 1732051800 | 103.79 | 0.29 | 0.28 | 103.5 | 103.92 | 103.35 | 20011 |
| 1731965340 | 103.5 | -0.23 | -0.22 | 103.79 | 104.38 | 102.86 | 37814 |
| 1731619800 | 103.73 | -0.62 | -0.59 | 104.3 | 104.32 | 103.7 | 23292 |
| 1731533400 | 104.35 | 0.84 | 0.81 | 103.56 | 104.58 | 103.51 | 24609 |
| 1731446940 | 103.51 | 0.01 | 0.01 | 103.5 | 104.5 | 103.49 | 25988 |
| 1731360540 | 103.5 | -0.64 | -0.61 | 104.14 | 104.29 | 103.36 | 23751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
