Fundo Invest Imobiliario FII Ceo Cyrela Commercial Properties Historical Data - CEOC11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.35	-0.79185520362	44.2	44.2	43.1	572	43.99086683	FU
4	0.46	1.06015210878	43.39	44.8	42.6	490	43.66924444	FU
12	-1.55	-3.4140969163	45.4	46.36	42.6	628	44.41104679	FU
26	-3.64	-7.66477153085	47.49	50	42.6	702	45.74086609	FU
52	-18.73	-29.9296899968	62.58	64.14	42.6	1035	47.46034227	FU
156	-25.07	-36.3755078352	68.92	69.78	42.6	963	54.70873348	FU
260	-38.45	-46.7193195626	82.3	101.4	42.6	1467	70.70456529	FU

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721683800	43.85	0.1	0.23	43.76	43.99	43.61	643
1721424600	43.75	-0.42	-0.95	44.17	44.17	43.57	130
1721338200	44.17	0.26	0.59	43.73	44.17	43.1	1586
1721251800	43.91	0.3	0.69	44.03	44.03	43.68	137
1721165340	43.61	-0.45	-1.02	44.06	44.07	43.6	692
1721079000	44.06	-0.12	-0.27	44.2	44.2	43.86	316
1720819800	44.18	0.03	0.07	44.15	44.2	43.93	258
1720733400	44.15	0.55	1.26	43.83	44.23	43.76	249
1720647000	43.6	-0.24	-0.55	44.42	44.42	43.6	524
1720560540	43.84	-0.32	-0.72	44.4	44.8	43.11	230
1720474200	44.16	0.46	1.05	43.7	44.3	42.6	868
1720215000	43.7	0.1	0.23	43.8	44	43.63	595
1720128540	43.6	0.22	0.51	43.38	43.99	43.38	165
1720042200	43.38	0.04	0.09	43.41	43.86	43.3	329
1719955800	43.34	-0.27	-0.62	43.61	43.61	43.01	361
1719869400	43.61	0.01	0.02	43.6	43.97	43.6	308
1719610200	43.6	0.4	0.93	43.01	43.6	42.82	553
1719523800	43.2	0.1	0.23	43.67	43.67	42.98	125
1719437400	43.1	0.2	0.47	43.4	43.6	43.1	246
1719351000	42.9	-0.9	-2.05	43.8	43.8	42.85	1573
1719264600	43.8	0.4	0.92	43.39	43.97	43.06	549
1719005400	43.4	-0.34	-0.78	43.8	43.8	43.39	1054
1718918940	43.74	-0.08	-0.18	43.76	43.89	43.5	2997
1718832540	43.82	0.03	0.07	43.75	44	43.7	292
1718746200	43.79	-0.2	-0.45	44	44	43.69	283
1718659800	43.99	0.17	0.39	43.82	44.01	43.82	411
1718400600	43.82	-0.03	-0.07	44.27	44.5	43.79	1436
1718314200	43.85	0.03	0.07	44.36	44.48	43.8	739
1718227800	43.82	-0.73	-1.64	44.56	44.56	43.74	2187
1718141400	44.55	-0.09	-0.20	44.73	44.75	44.53	626
1718055000	44.64	-0.61	-1.35	45	45	44.51	322
1717795800	45.25	0.25	0.56	44.9	45.28	44.85	828
1717709400	45	0.1	0.22	44.99	45	44.92	194
1717622940	44.9	-0.09	-0.20	45	45	44.87	198
1717536600	44.99	0.02	0.04	44.93	45	44.9	165
1717450200	44.97	0.09	0.20	45	45.3	44.86	505
1717191000	44.88	-0.02	-0.04	44.9	45	44.85	512
1717018140	44.9	0.06	0.13	44.93	44.99	44.62	188
1716931740	44.84	0.04	0.09	44.61	44.85	44.61	170
1716845340	44.8	0	0.00	44.8	45	44.79	187
1716586200	44.8	-0.08	-0.18	44.98	45	44.8	706
1716499800	44.88	-0.12	-0.27	45.29	45.29	44.88	197
1716413340	45	-0.01	-0.02	44.91	45.01	44.8	855
1716327000	45.01	0	0.00	45.01	45.78	45.01	883
1716240600	45.01	-0.39	-0.86	45.4	45.4	44.8	339
1715981400	45.4	0.4	0.89	45.05	45.48	45.01	265
1715895000	45	0	0.00	45	45.35	44.81	383
1715808600	45	0.18	0.40	44.8	45.35	44.8	774
1715722200	44.82	-0.17	-0.38	45.19	45.3	44.81	123
1715635800	44.99	0.44	0.99	44.51	44.99	44.51	942
1715376600	44.55	-0.55	-1.22	45	45	44.5	1252
1715290140	45.1	-0.5	-1.10	45.52	45.52	45.01	516
1715203800	45.6	-0.54	-1.17	45.76	46.13	45.6	900
1715117400	46.14	-0.19	-0.41	46.33	46.33	45.51	793
1715031000	46.33	0.41	0.89	45.9	46.36	45.9	510
1714771800	45.92	0.57	1.26	45.26	45.92	45.24	776
1714685400	45.35	-0.16	-0.35	45.39	45.98	45.15	1109
1714512600	45.51	0.01	0.02	45.5	46.02	45.19	1096
1714426200	45.5	-0.1	-0.22	45.4	45.73	45.18	909
1714167000	45.6	-0.2	-0.44	45.8	46.01	45.36	578
1714080540	45.8	0.17	0.37	45.62	45.89	45.62	249
1713994200	45.63	-0.47	-1.02	46.02	46.02	45.51	598
1713907800	46.1	0.09	0.20	46.08	46.46	45.8	624

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fundo Invest Imobiliario FII Ceo Cyrela Commercial Properties (CEOC11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fundo Invest Imobiliario FII Ceo Cyrela Commercial Properties (CEOC11) Historical

Fundo Invest Imobiliario FII Ceo Cyrela Commercial Properties (CEOC11)

Professional-Grade Tools, for Individual Investors.

Your Recent History