Cidade Jardim Continental Tower Fundo DE Invest Imobiliario (CJCT11)
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 | 2.9 | 5.67514677104 | 51.1 | 54 | 50.53 | 466 | 53.72471725 | FU |
| 4 | 5 | 10.2040816327 | 49 | 54.99 | 49 | 485 | 53.20310637 | FU |
| 12 | 4 | 8 | 50 | 54.99 | 46.1 | 2904 | 52.03620727 | FU |
| 26 | -8.01 | -12.9172714078 | 62.01 | 64 | 46.1 | 1782 | 53.68639927 | FU |
| 52 | -12.99 | -19.3909538737 | 66.99 | 69.98 | 46.1 | 1206 | 56.44887719 | FU |
| 156 | -14 | -20.5882352941 | 68 | 90.9 | 46.1 | 1229 | 67.12518562 | FU |
| 260 | -6 | -10 | 60 | 90.9 | 46.1 | 2151 | 63.94978131 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1737667800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1737581400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1737495000 | 54 | 1.57 | 2.99 | 52 | 54 | 51 | 1151 |
| 1737408600 | 52.43 | -0.55 | -1.04 | 50.53 | 52.43 | 50.53 | 243 |
| 1737149400 | 52.98 | 0 | 0.00 | 51.1 | 52.98 | 51.1 | 3 |
| 1737062940 | 52.98 | 0 | 0.00 | 52.98 | 52.98 | 52.98 | 0 |
| 1736976540 | 52.98 | 0 | 0.00 | 52.98 | 52.98 | 50.38 | 8 |
| 1736890140 | 52.98 | 0.18 | 0.34 | 52.79 | 52.98 | 50 | 1336 |
| 1736803740 | 52.8 | 0.11 | 0.21 | 52.75 | 52.8 | 49.29 | 350 |
| 1736544600 | 52.69 | 0 | 0.00 | 52.69 | 52.69 | 52.69 | 0 |
| 1736458200 | 52.69 | 0 | 0.00 | 52.69 | 52.69 | 52.69 | 0 |
| 1736371800 | 52.69 | 0 | 0.00 | 52.69 | 52.69 | 52.69 | 0 |
| 1736285400 | 52.69 | -0.31 | -0.58 | 52.7 | 52.7 | 49.02 | 63 |
| 1736199000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1735939800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1735853400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1735594200 | 53 | 0.01 | 0.02 | 54.99 | 54.99 | 53 | 201 |
| 1735334940 | 52.99 | 2 | 3.92 | 49 | 52.99 | 49 | 1007 |
| 1735248540 | 50.99 | 0.34 | 0.67 | 49.79 | 50.99 | 49 | 1196 |
| 1734989340 | 50.65 | -0.22 | -0.43 | 46.72 | 50.67 | 46.72 | 377 |
| 1734730200 | 50.87 | 0 | 0.00 | 50.87 | 50.87 | 50.87 | 0 |
| 1734643800 | 50.87 | -0.13 | -0.25 | 49.41 | 50.87 | 46.1 | 66 |
| 1734557340 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1734470940 | 51 | 1 | 2.00 | 51 | 51 | 51 | 1 |
| 1734384540 | 50 | -0.99 | -1.94 | 50 | 50 | 50 | 20 |
| 1734125340 | 50.99 | 0.28 | 0.55 | 49.1 | 50.99 | 49.1 | 153 |
| 1734039000 | 50.71 | -0.28 | -0.55 | 49.67 | 50.71 | 49 | 585 |
| 1733952540 | 50.99 | 0.03 | 0.06 | 50.99 | 50.99 | 50.99 | 1 |
| 1733866140 | 50.96 | -0.02 | -0.04 | 49.85 | 50.96 | 49.85 | 3 |
| 1733779740 | 50.98 | -1.01 | -1.94 | 51.98 | 51.98 | 50.98 | 5 |
| 1733520600 | 51.99 | 0 | 0.00 | 50.01 | 51.99 | 50 | 47 |
| 1733434200 | 51.99 | 0 | 0.00 | 50.81 | 52.02 | 48.01 | 354 |
| 1733347800 | 51.99 | 0.99 | 1.94 | 51.99 | 51.99 | 51.99 | 1 |
| 1733261340 | 51 | -0.99 | -1.90 | 51 | 51 | 51 | 846 |
| 1733174940 | 51.99 | -0.01 | -0.02 | 51 | 51.99 | 51 | 341 |
| 1732915740 | 52 | 1 | 1.96 | 51 | 52.99 | 51 | 614 |
| 1732829400 | 51 | -1 | -1.92 | 50.28 | 51 | 50 | 253 |
| 1732743000 | 52 | 0 | 0.00 | 50.02 | 52 | 50 | 286 |
| 1732656600 | 52 | 0 | 0.00 | 51.51 | 52 | 51.01 | 156 |
| 1732570140 | 52 | 1.13 | 2.22 | 51 | 52.99 | 51 | 52 |
| 1732310940 | 50.87 | -1.03 | -1.98 | 50.87 | 50.87 | 50.87 | 300 |
| 1732224600 | 51.9 | -0.1 | -0.19 | 51.05 | 51.9 | 51.04 | 22 |
| 1732051800 | 52 | 1.98 | 3.96 | 51.99 | 52 | 51.99 | 2 |
| 1731965340 | 50.02 | -2.61 | -4.96 | 51.13 | 52.49 | 50 | 306 |
| 1731619800 | 52.63 | 0.63 | 1.21 | 52 | 53 | 49.96 | 1288 |
| 1731533400 | 52 | 0 | 0.00 | 51.76 | 52.99 | 51.76 | 14 |
| 1731446940 | 52 | 0 | 0.00 | 51.62 | 52.98 | 51.62 | 101 |
| 1731360540 | 52 | 0 | 0.00 | 50.69 | 52 | 49.95 | 72 |
| 1731101400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 12 |
| 1731014940 | 52 | -1.49 | -2.79 | 53 | 53.48 | 49.99 | 106005 |
| 1730928600 | 53.49 | -0.4 | -0.74 | 51 | 53.49 | 50 | 2869 |
| 1730842200 | 53.89 | 2.89 | 5.67 | 51 | 53.89 | 51 | 46 |
| 1730755800 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1730496600 | 51 | -3 | -5.56 | 50 | 52.96 | 50 | 1201 |
| 1730410200 | 54 | 0 | 0.00 | 53.51 | 54 | 53.51 | 593 |
| 1730323800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 3 |
| 1730237340 | 54 | -0.75 | -1.37 | 54.5 | 54.5 | 54 | 30010 |
| 1730151000 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
