Fundo Invest Imobiliario Bm Cenesp FII (CNES11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.08 | 1.09 | 1.02 | 25917 | 1.04824941 | FU |
| 4 | 0.03 | 2.85714285714 | 1.05 | 1.09 | 0.99 | 28341 | 1.02160113 | FU |
| 12 | -0.04 | -3.57142857143 | 1.12 | 1.14 | 0.99 | 31917 | 1.06760745 | FU |
| 26 | -0.4 | -27.027027027 | 1.48 | 1.49 | 0.99 | 47508 | 1.20175841 | FU |
| 52 | -1.49 | -57.9766536965 | 2.57 | 3.85 | 0.99 | 58363 | 1.49941176 | FU |
| 156 | -1.87836402 | -63.4933364286 | 2.95836402 | 3.85 | 0.99 | 19793 | 1.51100865 | FU |
| 260 | -6.03975005 | -84.8309281588 | 7.11975005 | 7.11975005 | 0.99 | 12054 | 1.57657824 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 1.08 | 0.01 | 0.93 | 1.07 | 1.08 | 1.06 | 12504 |
| 1741296540 | 1.07 | -0.01 | -0.93 | 1.05 | 1.08 | 1.04 | 21439 |
| 1741210140 | 1.08 | 0.05 | 4.85 | 1.03 | 1.08 | 1.03 | 11227 |
| 1740778200 | 1.03 | -0.04 | -3.74 | 1.08 | 1.09 | 1.02 | 45085 |
| 1740691740 | 1.07 | 0.04 | 3.88 | 1.03 | 1.07 | 1.02 | 22599 |
| 1740605400 | 1.03 | 0.01 | 0.98 | 1.03 | 1.04 | 1.02 | 10756 |
| 1740519000 | 1.02 | -0.01 | -0.97 | 1.02 | 1.04 | 1.02 | 19248 |
| 1740432540 | 1.03 | 0.01 | 0.98 | 1.04 | 1.04 | 1.02 | 23856 |
| 1740173400 | 1.02 | 0 | 0.00 | 1.02 | 1.04 | 1.01 | 20446 |
| 1740087000 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 1 | 15571 |
| 1740000540 | 1 | -0.02 | -1.96 | 1.02 | 1.03 | 1 | 20528 |
| 1739914140 | 1.02 | 0.02 | 2.00 | 1 | 1.06 | 0.99 | 48745 |
| 1739827800 | 1 | 0 | 0.00 | 1 | 1.03 | 0.99 | 28635 |
| 1739568600 | 1 | 0 | 0.00 | 1 | 1.03 | 0.99 | 45023 |
| 1739482140 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 0.99 | 45791 |
| 1739395740 | 1.01 | 0 | 0.00 | 1.01 | 1.02 | 1 | 28265 |
| 1739309400 | 1.01 | -0.01 | -0.98 | 1.03 | 1.04 | 1.01 | 13402 |
| 1739222940 | 1.02 | -0.01 | -0.97 | 1.02 | 1.04 | 1.01 | 53467 |
| 1738963800 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.02 | 36051 |
| 1738877340 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.03 | 29783 |
| 1738790940 | 1.04 | -0.02 | -1.89 | 1.05 | 1.06 | 1.04 | 29985 |
| 1738704600 | 1.06 | 0 | 0.00 | 1.07 | 1.07 | 1.05 | 24460 |
| 1738618200 | 1.06 | -0.02 | -1.85 | 1.08 | 1.08 | 1.06 | 53479 |
| 1738358940 | 1.08 | -0.03 | -2.70 | 1.08 | 1.1 | 1.06 | 47380 |
| 1738272540 | 1.11 | 0.05 | 4.72 | 1.08 | 1.11 | 1.06 | 66848 |
| 1738186200 | 1.06 | -0.02 | -1.85 | 1.07 | 1.08 | 1.06 | 29443 |
| 1738099740 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.06 | 16914 |
| 1738013340 | 1.08 | 0.01 | 0.93 | 1.08 | 1.12 | 1.06 | 49430 |
| 1737754200 | 1.07 | 0 | 0.00 | 1.06 | 1.08 | 1.06 | 23221 |
| 1737667740 | 1.07 | -0.03 | -2.73 | 1.09 | 1.09 | 1.07 | 25897 |
| 1737581400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737495000 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1 | 1.07 | 36962 |
| 1737408600 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.07 | 42991 |
| 1737149400 | 1.09 | 0.01 | 0.93 | 1.08 | 1.09 | 1.07 | 27150 |
| 1737062940 | 1.08 | 0 | 0.00 | 1.08 | 1.1 | 1.08 | 19261 |
| 1736976540 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.08 | 33019 |
| 1736890140 | 1.09 | 0.01 | 0.93 | 1.09 | 1.09 | 1.07 | 19577 |
| 1736803740 | 1.08 | -0.02 | -1.82 | 1.1 | 1.11 | 1.08 | 33347 |
| 1736544540 | 1.1 | 0.01 | 0.92 | 1.09 | 1.11 | 1.09 | 10360 |
| 1736458140 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.09 | 14053 |
| 1736371740 | 1.1 | 0.01 | 0.92 | 1.09 | 1.11 | 1.09 | 17863 |
| 1736285400 | 1.09 | -0.02 | -1.80 | 1.11 | 1.12 | 1.09 | 25554 |
| 1736198940 | 1.11 | -0.01 | -0.89 | 1.12 | 1.12 | 1.1 | 15613 |
| 1735939740 | 1.12 | 0.01 | 0.90 | 1.11 | 1.12 | 1.09 | 15420 |
| 1735853400 | 1.11 | 0.01 | 0.91 | 1.11 | 1.12 | 1.09 | 17398 |
| 1735594200 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1299999 | 1.09 | 34742 |
| 1735334940 | 1.12 | 0.03 | 2.75 | 1.09 | 1.1399999 | 1.08 | 62486 |
| 1735248540 | 1.09 | -0.01 | -0.91 | 1.1 | 1.11 | 1.08 | 86296 |
| 1734989340 | 1.1 | 0.01 | 0.92 | 1.1 | 1.11 | 1.08 | 30138 |
| 1734730200 | 1.09 | 0 | 0.00 | 1.09 | 1.12 | 1.07 | 55158 |
| 1734643800 | 1.09 | 0.01 | 0.93 | 1.1 | 1.12 | 1.06 | 34802 |
| 1734557400 | 1.08 | -0.01 | -0.92 | 1.1 | 1.11 | 1.08 | 31015 |
| 1734470940 | 1.09 | -0.01 | -0.91 | 1.1 | 1.11 | 1.08 | 49891 |
| 1734384540 | 1.1 | -0.01 | -0.90 | 1.12 | 1.1299999 | 1.09 | 42409 |
| 1734125340 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 1.1 | 29116 |
| 1734039000 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1 | 37465 |
| 1733952540 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.1299999 | 1.1 | 33603 |
| 1733866140 | 1.12 | 0 | 0.00 | 1.12 | 1.15 | 1.11 | 61613 |
| 1733779740 | 1.12 | 0.01 | 0.90 | 1.12 | 1.16 | 1.08 | 100794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
