Fundo Investimento Imobiliario BTG Pactual Credito Imobil (BTCI11)
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 | 0 | 0 | 9.94 | 9.99 | 9.9 | 133471 | 9.96201312 | FU |
| 4 | -0.04 | -0.400801603206 | 9.98 | 10.06 | 9.89 | 141378 | 9.9699391 | FU |
| 12 | -0.11 | -1.09452736318 | 10.05 | 10.09 | 9.75 | 163289 | 9.93814786 | FU |
| 26 | -0.08 | -0.798403193613 | 10.02 | 10.4 | 9.75 | 191940 | 10.03403142 | FU |
| 52 | 0.32 | 3.3264033264 | 9.62 | 10.4 | 9.45 | 214902 | 9.96543576 | FU |
| 156 | 0.74091974 | 8.05428063523 | 9.19908026 | 10.4 | 8.4 | 187065 | 9.7073866 | FU |
| 260 | 0.74091974 | 8.05428063523 | 9.19908026 | 10.4 | 8.4 | 187065 | 9.7073866 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 9.92 | -0.07 | -0.70 | 9.96 | 9.98 | 9.9 | 209535 |
| 1726781400 | 9.99 | 0.02 | 0.20 | 9.98 | 9.99 | 9.95 | 115055 |
| 1726695000 | 9.97 | 0.04 | 0.40 | 9.95 | 9.99 | 9.93 | 139333 |
| 1726608600 | 9.93 | -0.03 | -0.30 | 9.97 | 9.97 | 9.9 | 116717 |
| 1726522200 | 9.96 | 0 | 0.00 | 9.91 | 9.97 | 9.91 | 151885 |
| 1726263000 | 9.96 | 0.02 | 0.20 | 9.94 | 9.97 | 9.9 | 144367 |
| 1726176540 | 9.94 | 0 | 0.00 | 9.9 | 9.94 | 9.9 | 117928 |
| 1726090140 | 9.94 | 0.02 | 0.20 | 9.93 | 9.96 | 9.91 | 124217 |
| 1726003740 | 9.92 | 0.01 | 0.10 | 9.92 | 9.94 | 9.92 | 120599 |
| 1725917400 | 9.91 | -0.1 | -1.00 | 9.95 | 9.96 | 9.91 | 159094 |
| 1725658200 | 10.01 | -0.04 | -0.40 | 10.03 | 10.05 | 10 | 165749 |
| 1725571800 | 10.05 | 0.01 | 0.10 | 10.04 | 10.06 | 9.99 | 198014 |
| 1725485400 | 10.04 | 0.06 | 0.60 | 9.93 | 10.06 | 9.93 | 133703 |
| 1725399000 | 9.98 | -0.04 | -0.40 | 10.04 | 10.04 | 9.95 | 155554 |
| 1725312600 | 10.02 | 0 | 0.00 | 10.02 | 10.05 | 9.98 | 158363 |
| 1725053400 | 10.02 | 0.07 | 0.70 | 9.96 | 10.04 | 9.94 | 158664 |
| 1724967000 | 9.95 | 0.01 | 0.10 | 9.94 | 9.95 | 9.91 | 118275 |
| 1724880600 | 9.94 | 0 | 0.00 | 9.95 | 9.96 | 9.9 | 125615 |
| 1724794140 | 9.94 | 0.02 | 0.20 | 9.91 | 9.95 | 9.9 | 103345 |
| 1724707740 | 9.92 | -0.03 | -0.30 | 9.92 | 9.96 | 9.89 | 186111 |
| 1724448600 | 9.95 | -0.03 | -0.30 | 9.98 | 9.99 | 9.93 | 134975 |
| 1724362140 | 9.98 | 0.03 | 0.30 | 9.96 | 9.98 | 9.95 | 111879 |
| 1724275740 | 9.95 | 0.04 | 0.40 | 9.94 | 9.97 | 9.89 | 149864 |
| 1724189340 | 9.91 | -0.04 | -0.40 | 9.95 | 9.97 | 9.91 | 141141 |
| 1724102940 | 9.95 | 0.04 | 0.40 | 9.91 | 9.95 | 9.88 | 148334 |
| 1723843800 | 9.91 | 0.03 | 0.30 | 9.89 | 9.93 | 9.8699999 | 153226 |
| 1723757340 | 9.88 | 0.04 | 0.41 | 9.8699999 | 9.89 | 9.85 | 140821 |
| 1723671000 | 9.84 | 0.04 | 0.41 | 9.78 | 9.88 | 9.78 | 122111 |
| 1723584600 | 9.8 | -0.01 | -0.10 | 9.8 | 9.82 | 9.77 | 97016 |
| 1723498200 | 9.81 | 0.04 | 0.41 | 9.8 | 9.83 | 9.77 | 102993 |
| 1723239000 | 9.77 | 0 | 0.00 | 9.78 | 9.82 | 9.75 | 199541 |
| 1723152600 | 9.77 | -0.16 | -1.61 | 9.86 | 9.9 | 9.75 | 180795 |
| 1723066200 | 9.93 | -0.02 | -0.20 | 9.93 | 9.97 | 9.91 | 117445 |
| 1722979740 | 9.95 | 0.03 | 0.30 | 9.94 | 9.98 | 9.9 | 180380 |
| 1722893400 | 9.92 | -0.01 | -0.10 | 9.92 | 10.03 | 9.9 | 340901 |
| 1722634200 | 9.93 | 0 | 0.00 | 9.93 | 9.97 | 9.92 | 170941 |
| 1722547800 | 9.93 | 0.01 | 0.10 | 9.93 | 9.97 | 9.9 | 160333 |
| 1722461400 | 9.92 | -0.03 | -0.30 | 9.95 | 9.96 | 9.91 | 188158 |
| 1722374940 | 9.95 | 0.04 | 0.40 | 9.91 | 9.95 | 9.88 | 136078 |
| 1722288600 | 9.91 | -0.05 | -0.50 | 9.98 | 9.98 | 9.91 | 122203 |
| 1722029400 | 9.96 | 0.05 | 0.50 | 9.95 | 10 | 9.9 | 92474 |
| 1721943000 | 9.91 | -0.07 | -0.70 | 9.99 | 10 | 9.91 | 130099 |
| 1721856600 | 9.98 | -0.01 | -0.10 | 9.99 | 10.02 | 9.92 | 135584 |
| 1721770140 | 9.99 | -0.1 | -0.99 | 10.07 | 10.08 | 9.98 | 143035 |
| 1721683800 | 10.09 | 0.05 | 0.50 | 10.05 | 10.12 | 10.02 | 186631 |
| 1721424600 | 10.04 | 0.08 | 0.80 | 9.98 | 10.06 | 9.97 | 131492 |
| 1721338200 | 9.96 | -0.02 | -0.20 | 9.96 | 10 | 9.96 | 82998 |
| 1721251800 | 9.98 | 0.01 | 0.10 | 9.95 | 10 | 9.95 | 79251 |
| 1721165340 | 9.97 | 0.04 | 0.40 | 9.94 | 9.99 | 9.93 | 131962 |
| 1721079000 | 9.93 | -0.03 | -0.30 | 9.95 | 9.98 | 9.91 | 138270 |
| 1720819800 | 9.96 | 0.05 | 0.50 | 9.93 | 9.97 | 9.91 | 195245 |
| 1720733400 | 9.91 | 0 | 0.00 | 9.91 | 9.93 | 9.89 | 120984 |
| 1720647000 | 9.91 | -0.01 | -0.10 | 9.93 | 9.93 | 9.8699999 | 103508 |
| 1720560540 | 9.92 | 0.05 | 0.51 | 9.89 | 9.94 | 9.8699999 | 87690 |
| 1720474200 | 9.8699999 | -0.06 | -0.60 | 9.82 | 9.9 | 9.8 | 211559 |
| 1720215000 | 9.93 | 0.01 | 0.10 | 9.92 | 9.94 | 9.86 | 362438 |
| 1720128540 | 9.92 | 0.04 | 0.40 | 9.9 | 9.93 | 9.84 | 631067 |
| 1720042200 | 9.88 | -0.12 | -1.20 | 10 | 10 | 9.84 | 502042 |
| 1719955800 | 10 | 0 | 0.00 | 10 | 10.01 | 9.96 | 175176 |
| 1719869400 | 10 | -0.05 | -0.50 | 10.05 | 10.05 | 9.97 | 199572 |
| 1719610200 | 10.05 | 0.01 | 0.10 | 10.05 | 10.09 | 10.02 | 164560 |
| 1719523800 | 10.04 | 0.07 | 0.70 | 9.94 | 10.09 | 9.93 | 193982 |
| 1719437400 | 9.97 | 0.01 | 0.10 | 9.97 | 9.99 | 9.9 | 192065 |
| 1719351000 | 9.96 | 0.02 | 0.20 | 9.93 | 9.97 | 9.88 | 199986 |
| 1719264600 | 9.94 | 0 | 0.00 | 9.96 | 10.02 | 9.81 | 340217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
