Canuma Capital Multiestrategia Fundo De Investimento Imob (CCME11)
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 | -0.12 | -1.45278450363 | 8.26 | 8.38 | 7.75 | 57290 | 7.85699594 | FU |
| 4 | 0.6 | 7.9575596817 | 7.54 | 8.51 | 7.41 | 34516 | 7.82573815 | FU |
| 12 | 0.15 | 1.87734668335 | 7.99 | 9.06 | 6.98 | 49277 | 7.75390954 | FU |
| 26 | -1.94 | -19.246031746 | 10.08 | 10.15 | 6.98 | 66850 | 8.71684681 | FU |
| 52 | -2.74 | -25.1838235294 | 10.88 | 12.75 | 6.98 | 44618 | 9.23942916 | FU |
| 156 | -2.07400015 | -20.3054642602 | 10.21400015 | 13.00500019 | 6.98 | 27082 | 9.24347564 | FU |
| 260 | -2.07400015 | -20.3054642602 | 10.21400015 | 13.00500019 | 6.98 | 27082 | 9.24347564 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741210140 | 8.14 | 0.21 | 2.65 | 7.95 | 8.24 | 7.95 | 5896 |
| 1740778200 | 7.93 | 0.06 | 0.76 | 7.94 | 8.22 | 7.81 | 50896 |
| 1740691740 | 7.87 | 0.07 | 0.90 | 7.88 | 8 | 7.78 | 45421 |
| 1740605400 | 7.8 | -0.46 | -5.57 | 8.26 | 8.38 | 7.75 | 75554 |
| 1740519000 | 8.26 | 0.1 | 1.23 | 8.25 | 8.43 | 8.16 | 21595 |
| 1740432540 | 8.16 | -0.17 | -2.04 | 8.41 | 8.46 | 8.1199999 | 27754 |
| 1740173400 | 8.33 | 0.36 | 4.52 | 8.05 | 8.51 | 7.92 | 29086 |
| 1740087000 | 7.97 | 0.22 | 2.84 | 7.84 | 8.09 | 7.75 | 46377 |
| 1740000540 | 7.75 | -0.25 | -3.13 | 7.99 | 8.31 | 7.69 | 63895 |
| 1739914140 | 8 | 0.25 | 3.23 | 7.75 | 8.19 | 7.74 | 17848 |
| 1739827800 | 7.75 | 0.19 | 2.51 | 7.59 | 7.77 | 7.55 | 45349 |
| 1739568600 | 7.56 | 0.03 | 0.40 | 7.6 | 7.68 | 7.47 | 32598 |
| 1739482140 | 7.53 | -0.22 | -2.84 | 7.75 | 7.75 | 7.49 | 39894 |
| 1739395740 | 7.75 | 0.1 | 1.31 | 7.74 | 7.75 | 7.65 | 12018 |
| 1739309400 | 7.65 | 0 | 0.00 | 7.73 | 7.91 | 7.65 | 13960 |
| 1739222940 | 7.65 | -0.1 | -1.29 | 7.83 | 7.99 | 7.6 | 32252 |
| 1738963800 | 7.75 | 0.17 | 2.24 | 7.7 | 7.88 | 7.59 | 13426 |
| 1738877340 | 7.58 | -0.1 | -1.30 | 7.76 | 7.81 | 7.51 | 19348 |
| 1738790940 | 7.68 | 0.21 | 2.81 | 7.54 | 7.85 | 7.41 | 34016 |
| 1738704600 | 7.47 | 0.02 | 0.27 | 7.53 | 7.54 | 7.27 | 35100 |
| 1738618200 | 7.45 | 0.1 | 1.36 | 7.47 | 7.54 | 7.3 | 10035 |
| 1738358940 | 7.35 | -0.04 | -0.54 | 7.5 | 7.54 | 7.3 | 49851 |
| 1738272540 | 7.39 | 0.1 | 1.37 | 7.37 | 7.55 | 7.17 | 31727 |
| 1738186200 | 7.29 | 0.08 | 1.11 | 7.35 | 7.35 | 7.2 | 35510 |
| 1738099740 | 7.21 | -0.16 | -2.17 | 7.37 | 7.4 | 7.2 | 38630 |
| 1738013340 | 7.37 | 0.06 | 0.82 | 7.32 | 7.47 | 7.19 | 70628 |
| 1737754200 | 7.31 | -0.08 | -1.08 | 7.47 | 7.61 | 7.15 | 52895 |
| 1737667740 | 7.39 | -0.5 | -6.34 | 7.55 | 7.69 | 7.3 | 76227 |
| 1737581400 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1737495000 | 7.89 | 0.38 | 5.06 | 7.65 | 8.16 | 7.47 | 56236 |
| 1737408600 | 7.51 | -0.05 | -0.66 | 7.64 | 7.97 | 7.5 | 54255 |
| 1737149400 | 7.56 | -0.34 | -4.30 | 7.8 | 8.21 | 7.41 | 113051 |
| 1737062940 | 7.9 | -0.27 | -3.30 | 8.26 | 8.4 | 7.85 | 46801 |
| 1736976540 | 8.17 | -0.31 | -3.66 | 8.27 | 8.46 | 8.0399999 | 52291 |
| 1736890140 | 8.48 | 0.2 | 2.42 | 8.4 | 8.48 | 8.15 | 19660 |
| 1736803740 | 8.28 | -0.57 | -6.44 | 8.94 | 8.99 | 8.1 | 39388 |
| 1736544540 | 8.85 | 0.23 | 2.67 | 8.71 | 8.96 | 8.45 | 65679 |
| 1736458140 | 8.6199999 | 0.02 | 0.23 | 8.51 | 8.84 | 8.51 | 9554 |
| 1736371740 | 8.6 | 0.02 | 0.23 | 8.67 | 8.95 | 8.45 | 13414 |
| 1736285400 | 8.58 | -0.12 | -1.38 | 8.7 | 8.98 | 8.45 | 23738 |
| 1736198940 | 8.7 | 0.18 | 2.11 | 8.61 | 8.7 | 8.5 | 14276 |
| 1735939740 | 8.52 | -0.12 | -1.39 | 8.73 | 8.81 | 8.5 | 12231 |
| 1735853400 | 8.64 | -0.22 | -2.48 | 8.95 | 9.05 | 8.61 | 27259 |
| 1735594200 | 8.86 | 0.12 | 1.37 | 8.94 | 9.06 | 8.74 | 16609 |
| 1735334940 | 8.74 | 0.16 | 1.86 | 8.6 | 8.99 | 8.59 | 47261 |
| 1735248540 | 8.58 | 0.82 | 10.57 | 7.84 | 8.64 | 7.8 | 69796 |
| 1734989340 | 7.76 | 0.41 | 5.58 | 7.6 | 7.97 | 7.45 | 48772 |
| 1734730200 | 7.35 | 0.26 | 3.67 | 7.11 | 7.6 | 7.11 | 135552 |
| 1734643800 | 7.09 | -0.02 | -0.28 | 7.24 | 7.29 | 6.98 | 169451 |
| 1734557400 | 7.11 | -0.6 | -7.78 | 7.72 | 7.78 | 7.11 | 167581 |
| 1734470940 | 7.71 | -0.24 | -3.02 | 7.95 | 8.24 | 7.51 | 115007 |
| 1734384540 | 7.95 | -0.2 | -2.45 | 8.53 | 8.53 | 7.82 | 60979 |
| 1734125340 | 8.15 | -0.23 | -2.74 | 8.41 | 8.53 | 8.07 | 19851 |
| 1734039000 | 8.38 | 0.36 | 4.49 | 8.08 | 8.86 | 7.93 | 89753 |
| 1733952540 | 8.02 | 0.22 | 2.82 | 7.99 | 8.15 | 7.92 | 82871 |
| 1733866140 | 7.8 | -0.36 | -4.41 | 8.1 | 8.28 | 7.71 | 81111 |
| 1733779740 | 8.16 | 0.06 | 0.74 | 8.22 | 8.28 | 8.11 | 84186 |
| 1733520600 | 8.1 | -0.16 | -1.94 | 8.34 | 8.44 | 8.1 | 55955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
