Cartesia Recebiveis Imobiliarios - Fundo DE Invest Imob (CACR11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.95 | -5.60906515581 | 88.25 | 88.42 | 81.12 | 11089 | 85.64407095 | FU |
| 4 | -2.7 | -3.13953488372 | 86 | 90.6 | 81.12 | 12178 | 87.24857024 | FU |
| 12 | -7.9 | -8.66228070175 | 91.2 | 99.69 | 74.01 | 19955 | 84.86371226 | FU |
| 26 | -21.5 | -20.5152671756 | 104.8 | 108.5 | 74.01 | 17763 | 93.81340496 | FU |
| 52 | -19.3 | -18.8109161793 | 102.6 | 108.5 | 74.01 | 15588 | 98.05010106 | FU |
| 156 | -23.05 | -21.6737188528 | 106.35 | 112.98 | 74.01 | 9212 | 100.29560236 | FU |
| 260 | -20.7 | -19.9038461538 | 104 | 112.98 | 74.01 | 8793 | 100.43792216 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 82.4 | -2.45 | -2.89 | 85 | 85.44 | 81.12 | 10786 |
| 1738790940 | 84.85 | -0.82 | -0.96 | 85.6 | 85.97 | 84.85 | 9570 |
| 1738704600 | 85.67 | -0.64 | -0.74 | 85.54 | 87.23 | 85 | 9943 |
| 1738618200 | 86.31 | -1.87 | -2.12 | 86.89 | 86.9 | 85 | 11462 |
| 1738358940 | 88.18 | 0.11 | 0.12 | 88.25 | 88.42 | 87.39 | 13683 |
| 1738272540 | 88.07 | 2.07 | 2.41 | 86.45 | 88.27 | 86.11 | 17181 |
| 1738186200 | 86 | -1.9 | -2.16 | 88.49 | 88.49 | 84.8 | 19390 |
| 1738099740 | 87.9 | -1.49 | -1.67 | 89.37 | 89.38 | 86.5 | 20942 |
| 1738013340 | 89.39 | 0.01 | 0.01 | 89.51 | 89.85 | 87.81 | 15805 |
| 1737754200 | 89.38 | -0.02 | -0.02 | 90.29 | 90.45 | 88.58 | 8591 |
| 1737667740 | 89.4 | 1.06 | 1.20 | 90 | 90.6 | 89.4 | 12593 |
| 1737581400 | 88.34 | 0 | 0.00 | 88.34 | 88.34 | 88.34 | 0 |
| 1737495000 | 88.34 | -0.25 | -0.28 | 88.59 | 89.37 | 88.31 | 8699 |
| 1737408600 | 88.59 | 1.59 | 1.83 | 88.18 | 89.38 | 87.31 | 10067 |
| 1737149400 | 87 | -1.14 | -1.29 | 88 | 88.85 | 86.53 | 13099 |
| 1737062940 | 88.14 | 0.9 | 1.03 | 86.51 | 89 | 86.51 | 12807 |
| 1736976540 | 87.24 | 1.18 | 1.37 | 86.01 | 88.26 | 86.01 | 8992 |
| 1736890140 | 86.06 | -0.09 | -0.10 | 86.15 | 86.49 | 85.96 | 8810 |
| 1736803740 | 86.15 | -0.74 | -0.85 | 86.8 | 86.8 | 86 | 10333 |
| 1736544540 | 86.89 | 0.89 | 1.03 | 86 | 86.99 | 84.66 | 8629 |
| 1736458140 | 86 | 0.81 | 0.95 | 85.41 | 86.3 | 85.41 | 9598 |
| 1736371740 | 85.19 | 1 | 1.19 | 84.72 | 85.98 | 84.38 | 11030 |
| 1736285400 | 84.19 | 0.18 | 0.21 | 84.71 | 88.37 | 81.37 | 38617 |
| 1736198940 | 84.01 | 0.71 | 0.85 | 84.64 | 84.78 | 83.3 | 13363 |
| 1735939740 | 83.3 | 1.02 | 1.24 | 82.28 | 84.13 | 81.78 | 16145 |
| 1735853400 | 82.28 | -4.37 | -5.04 | 84.03 | 84.98 | 81.29 | 18177 |
| 1735594200 | 86.65 | 3.16 | 3.78 | 84.25 | 87.88 | 84.02 | 28262 |
| 1735334940 | 83.49 | 2.46 | 3.04 | 81.86 | 84.49 | 81.13 | 24827 |
| 1735248540 | 81.03 | 2.83 | 3.62 | 78.17 | 81.9 | 77.25 | 27031 |
| 1734989340 | 78.2 | 2.34 | 3.08 | 75.78 | 78.63 | 75.55 | 31088 |
| 1734730200 | 75.86 | 0.71 | 0.94 | 75.15 | 76.09 | 74.52 | 25899 |
| 1734643800 | 75.15 | -0.55 | -0.73 | 76 | 76.25 | 74.01 | 33098 |
| 1734557400 | 75.7 | -3.3 | -4.18 | 78.57 | 79 | 74.7 | 32604 |
| 1734470940 | 79 | -1.01 | -1.26 | 80.01 | 80.88 | 78.27 | 36258 |
| 1734384540 | 80.01 | -1.31 | -1.61 | 81.9 | 82.44 | 79 | 32192 |
| 1734125340 | 81.32 | 4.6 | 6.00 | 76.38 | 82.01 | 76.02 | 58759 |
| 1734039000 | 76.72 | -4.06 | -5.03 | 80 | 80.74 | 76.02 | 47726 |
| 1733952540 | 80.78 | -1.32 | -1.61 | 81.01 | 81.98 | 79 | 52519 |
| 1733866140 | 82.1 | -4.3 | -4.98 | 85.61 | 86.38 | 81.78 | 38475 |
| 1733779740 | 86.4 | -1.7 | -1.93 | 87.91 | 89.2 | 85.01 | 36450 |
| 1733520600 | 88.1 | -1.5 | -1.67 | 90 | 90.96 | 87.1 | 27583 |
| 1733434200 | 89.6 | -2.38 | -2.59 | 91.95 | 91.95 | 89.5 | 14391 |
| 1733347800 | 91.98 | -1.77 | -1.89 | 93.5 | 93.72 | 89.7 | 17849 |
| 1733261340 | 93.75 | -0.16 | -0.17 | 94.5 | 94.63 | 93.5 | 8923 |
| 1733174940 | 93.91 | -2.04 | -2.13 | 95.99 | 95.99 | 93 | 14926 |
| 1732915740 | 95.95 | -0.13 | -0.14 | 96.08 | 96.4 | 95.52 | 16685 |
| 1732829400 | 96.08 | -1.84 | -1.88 | 98.5 | 98.51 | 95.94 | 12138 |
| 1732743000 | 97.92 | -0.3 | -0.31 | 98.22 | 98.65 | 97.36 | 8283 |
| 1732656600 | 98.22 | 1.24 | 1.28 | 97.95 | 99.69 | 97 | 17916 |
| 1732570140 | 96.98 | 1.62 | 1.70 | 95.36 | 98.05 | 95.36 | 15943 |
| 1732310940 | 95.36 | 1.3 | 1.38 | 93.93 | 95.48 | 93.81 | 12544 |
| 1732224600 | 94.06 | -0.86 | -0.91 | 94.49 | 94.74 | 93.6 | 15622 |
| 1732051800 | 94.92 | 1.6 | 1.71 | 93.5 | 94.95 | 92.95 | 13336 |
| 1731965340 | 93.32 | 2.12 | 2.32 | 91.2 | 93.48 | 91.2 | 17954 |
| 1731619800 | 91.2 | -0.24 | -0.26 | 89.61 | 91.35 | 89.32 | 27562 |
| 1731533400 | 91.44 | -3.25 | -3.43 | 93.85 | 94.64 | 85 | 93634 |
| 1731446940 | 94.69 | -2.61 | -2.68 | 97.3 | 97.88 | 94.14 | 38043 |
| 1731360540 | 97.3 | -1.8 | -1.82 | 99.51 | 99.51 | 97.03 | 25344 |
| 1731101400 | 99.1 | -0.29 | -0.29 | 99.39 | 99.93 | 99.02 | 12482 |
| 1731014940 | 99.39 | -0.58 | -0.58 | 99.8 | 100.26 | 99.2 | 14536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
