Brio Real Estate III - Fundo DE Investimento Imobiliario (BRIP11)
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 | 7.51 | 0.841466010824 | 892.49 | 938.98 | 830 | 13 | 930.37730159 | FU |
| 4 | 127.98 | 16.5772907438 | 772.02 | 938.98 | 769.5 | 28 | 840.14704762 | FU |
| 12 | -44.99 | -4.76089694071 | 944.99 | 945 | 769.5 | 32 | 842.67505766 | FU |
| 26 | 0 | 0 | 900 | 950 | 769.5 | 33 | 885.52833014 | FU |
| 52 | -0.02 | -0.0022221728406 | 900.02 | 980 | 769.5 | 25 | 894.68258636 | FU |
| 156 | -311.99 | -25.7419615673 | 1211.99 | 1213.99 | 769.5 | 60 | 1018.77217064 | FU |
| 260 | -100 | -10 | 1000 | 1400 | 769.5 | 68 | 1044.74062259 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 900 | -35 | -3.74 | 870 | 938.98 | 870 | 20 |
| 1744839000 | 935 | 32 | 3.54 | 936.99 | 936.99 | 935 | 49 |
| 1744752600 | 903 | 3 | 0.33 | 903 | 903 | 903 | 3 |
| 1744666200 | 900 | 70 | 8.43 | 900 | 900 | 900 | 3 |
| 1744407000 | 830 | -107.11 | -11.43 | 830 | 830 | 830 | 1 |
| 1744320600 | 937.11 | 44.62 | 5.00 | 892.49 | 937.11 | 892.49 | 7 |
| 1744234200 | 892.49 | 76.04 | 9.31 | 849.99 | 892.49 | 849.99 | 107 |
| 1744147800 | 816.45 | -32.55 | -3.83 | 816.45 | 816.45 | 816 | 37 |
| 1744061400 | 849 | 0 | 0.00 | 849 | 849 | 849 | 0 |
| 1743802200 | 849 | 0 | 0.00 | 849 | 850 | 849 | 6 |
| 1743715800 | 849 | -28.99 | -3.30 | 877.9 | 877.9 | 849 | 57 |
| 1743629400 | 877.99 | 67.99 | 8.39 | 850 | 879 | 850 | 18 |
| 1743542940 | 810 | 0 | 0.00 | 879.99 | 879.99 | 800.04 | 5 |
| 1743456600 | 810 | -37 | -4.37 | 810 | 810 | 810 | 9 |
| 1743197400 | 847 | 0 | 0.00 | 879.99 | 879.99 | 847 | 4 |
| 1743111000 | 847 | 0 | 0.00 | 847 | 847 | 846.5 | 35 |
| 1743024600 | 847 | 48 | 6.01 | 799 | 850 | 799 | 14 |
| 1742938200 | 799 | 29.5 | 3.83 | 801.99 | 801.99 | 780 | 11 |
| 1742851740 | 769.5 | -2.51 | -0.33 | 828 | 828 | 769.5 | 106 |
| 1742592600 | 772.01 | 1 | 0.13 | 793 | 795 | 772.01 | 17 |
| 1742506200 | 771.01 | -28.98 | -3.62 | 772.02 | 772.02 | 771.01 | 36 |
| 1742419800 | 799.99 | -16 | -1.96 | 815.99 | 840 | 781.5 | 47 |
| 1742333400 | 815.99 | 44.99 | 5.84 | 815.98 | 816 | 779.01 | 17 |
| 1742247000 | 771 | 0 | 0.00 | 772.11 | 817 | 771 | 160 |
| 1741987800 | 771 | -28.9 | -3.61 | 799.9 | 799.9 | 771 | 27 |
| 1741901400 | 799.9 | -35.09 | -4.20 | 810 | 811 | 799.9 | 35 |
| 1741814940 | 834.99 | 18.99 | 2.33 | 816.51 | 834.99 | 799.91 | 90 |
| 1741728600 | 816 | -4 | -0.49 | 835 | 835 | 815.02 | 5 |
| 1741642140 | 820 | -35 | -4.09 | 855.5 | 856 | 820 | 64 |
| 1741382940 | 855 | 4 | 0.47 | 898.98 | 898.98 | 855 | 16 |
| 1741296540 | 851 | -47 | -5.23 | 897.9 | 897.9 | 851 | 20 |
| 1741210140 | 898 | 1.1 | 0.12 | 899 | 899 | 898 | 15 |
| 1740778200 | 896.9 | -0.09 | -0.01 | 896.9 | 896.9 | 896.9 | 2 |
| 1740691740 | 896.99 | -0.01 | -0.00 | 890 | 897 | 890 | 18 |
| 1740605400 | 897 | -1 | -0.11 | 897.99 | 897.99 | 897 | 3 |
| 1740519000 | 898 | 0 | 0.00 | 899 | 899 | 898 | 18 |
| 1740432540 | 898 | -2 | -0.22 | 900 | 900 | 850 | 59 |
| 1740173400 | 900 | 0 | 0.00 | 900 | 900 | 899 | 4 |
| 1740087000 | 900 | 0 | 0.00 | 900 | 900 | 900 | 1 |
| 1740000540 | 900 | 40 | 4.65 | 899.96 | 900 | 850 | 23 |
| 1739914140 | 860 | 49.98 | 6.17 | 810 | 860 | 786 | 11 |
| 1739827800 | 810.02 | -89.98 | -10.00 | 900 | 900 | 793.91 | 247 |
| 1739568600 | 900 | 0 | 0.00 | 900 | 900 | 900 | 17 |
| 1739482140 | 900 | 0 | 0.00 | 900 | 900 | 900 | 1 |
| 1739395740 | 900 | 0 | 0.00 | 870 | 900 | 870 | 16 |
| 1739309400 | 900 | 0 | 0.00 | 900 | 900 | 900 | 6 |
| 1739222940 | 900 | 11 | 1.24 | 834 | 900 | 834 | 11 |
| 1738963800 | 889 | -46 | -4.92 | 935 | 935 | 832.68 | 250 |
| 1738877340 | 935 | 25 | 2.75 | 935 | 935 | 935 | 1 |
| 1738790940 | 910 | -20 | -2.15 | 935 | 935 | 910 | 11 |
| 1738704600 | 930 | 48.99 | 5.56 | 934.99 | 934.99 | 887.01 | 4 |
| 1738618200 | 881.01 | -52.99 | -5.67 | 934 | 935 | 881.01 | 45 |
| 1738358940 | 934 | 34 | 3.78 | 900 | 940 | 882.01 | 7 |
| 1738272540 | 900 | -9.99 | -1.10 | 900 | 900 | 900 | 10 |
| 1738186200 | 909.99 | 0 | 0.00 | 909.99 | 909.99 | 909.99 | 2 |
| 1738099740 | 909.99 | 0 | 0.00 | 909.99 | 909.99 | 909.99 | 3 |
| 1738013340 | 909.99 | 29.98 | 3.41 | 900 | 909.99 | 890 | 7 |
| 1737754200 | 880.01 | -15 | -1.68 | 934.99 | 934.99 | 878.01 | 7 |
| 1737667740 | 895.01 | 13 | 1.47 | 944.99 | 945 | 895.01 | 16 |
| 1737581400 | 882.01 | -62.97 | -6.66 | 882.01 | 882.01 | 882.01 | 1 |
| 1737495000 | 944.98 | 54.98 | 6.18 | 939.99 | 945 | 881.01 | 18 |
| 1737408600 | 890 | -1 | -0.11 | 891 | 891 | 890 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
