Shoppings Aaa Fundo De Investimento Imobiliario (CPSH11)
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 | -0.2 | -2.17391304348 | 9.2 | 9.27 | 8.98 | 76519 | 9.08501469 | FU |
| 4 | -0.65 | -6.73575129534 | 9.65 | 9.65 | 8.98 | 492715 | 9.25016305 | FU |
| 12 | -1.45 | -13.8755980861 | 10.45 | 10.59 | 8.98 | 256557 | 9.56882375 | FU |
| 26 | -1.54 | -14.6110056926 | 10.54 | 11.2 | 8.98 | 231713 | 10.20890476 | FU |
| 52 | -1.68900016 | -15.8012923072 | 10.68900016 | 11.2 | 8.98 | 177683 | 10.33686985 | FU |
| 156 | -1.25100015 | -12.2036887298 | 10.25100015 | 12.00000018 | 8.98 | 127757 | 10.34918016 | FU |
| 260 | -1.25100015 | -12.2036887298 | 10.25100015 | 12.00000018 | 8.98 | 127757 | 10.34918016 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952540 | 9 | -0.09 | -0.99 | 9.17 | 9.17 | 9 | 41125 |
| 1733866140 | 9.09 | -0.01 | -0.11 | 9.16 | 9.16 | 9 | 79765 |
| 1733779740 | 9.1 | -0.05 | -0.55 | 9.14 | 9.27 | 8.98 | 114050 |
| 1733520600 | 9.15 | 0.09 | 0.99 | 9.16 | 9.2 | 9.05 | 56478 |
| 1733434200 | 9.06 | -0.05 | -0.55 | 9.2 | 9.23 | 8.98 | 91176 |
| 1733347800 | 9.11 | -0.11 | -1.19 | 9.22 | 9.27 | 9.01 | 1213153 |
| 1733261340 | 9.22 | 0.04 | 0.44 | 9.15 | 9.38 | 9.15 | 330210 |
| 1733174940 | 9.18 | -0.02 | -0.22 | 9.23 | 9.23 | 9.1199999 | 997394 |
| 1732915740 | 9.2 | 0.02 | 0.22 | 9.23 | 9.23 | 9.1199999 | 41973 |
| 1732829400 | 9.18 | -0.04 | -0.43 | 9.24 | 9.24 | 9.1 | 104994 |
| 1732743000 | 9.22 | 0.02 | 0.22 | 9.27 | 9.27 | 9.14 | 176930 |
| 1732656600 | 9.2 | 0 | 0.00 | 9.25 | 9.28 | 9.19 | 900870 |
| 1732570140 | 9.2 | -0.08 | -0.86 | 9.34 | 9.34 | 9.14 | 444373 |
| 1732310940 | 9.28 | 0.02 | 0.22 | 9.26 | 9.28 | 9.21 | 89892 |
| 1732224600 | 9.26 | -0.14 | -1.49 | 9.4 | 9.4 | 9.1199999 | 1839910 |
| 1732051800 | 9.4 | 0 | 0.00 | 9.41 | 9.48 | 9.31 | 1939661 |
| 1731965340 | 9.4 | -0.22 | -2.29 | 9.58 | 9.58 | 9.39 | 302066 |
| 1731619800 | 9.6199999 | -0.03 | -0.31 | 9.65 | 9.65 | 9.5 | 104857 |
| 1731533400 | 9.65 | -0.11 | -1.13 | 9.76 | 9.7899999 | 9.52 | 137069 |
| 1731446940 | 9.76 | 0.01 | 0.10 | 9.75 | 9.76 | 9.6 | 120611 |
| 1731360540 | 9.75 | -0.07 | -0.71 | 9.84 | 9.84 | 9.58 | 131761 |
| 1731101400 | 9.82 | -0.07 | -0.71 | 9.89 | 9.89 | 9.72 | 182905 |
| 1731014940 | 9.89 | 0.01 | 0.10 | 9.76 | 9.89 | 9.72 | 115283 |
| 1730928600 | 9.88 | 0.01 | 0.10 | 9.96 | 9.96 | 9.75 | 40027 |
| 1730842200 | 9.8699999 | -0.08 | -0.80 | 10 | 10 | 9.81 | 54845 |
| 1730755800 | 9.95 | 0.07 | 0.71 | 9.88 | 10.07 | 9.8 | 282654 |
| 1730496600 | 9.88 | -0.02 | -0.20 | 9.9 | 9.9 | 9.75 | 172768 |
| 1730410200 | 9.9 | -0.04 | -0.40 | 10.04 | 10.04 | 9.7 | 101586 |
| 1730323800 | 9.94 | -0.02 | -0.20 | 9.86 | 9.97 | 9.83 | 58624 |
| 1730237340 | 9.96 | 0.03 | 0.30 | 9.93 | 10.1 | 9.82 | 756766 |
| 1730151000 | 9.93 | 0.01 | 0.10 | 9.92 | 10 | 9.77 | 47758 |
| 1729891800 | 9.92 | -0.07 | -0.70 | 9.91 | 10.05 | 9.82 | 48711 |
| 1729805400 | 9.99 | 0.13 | 1.32 | 9.9 | 10.15 | 9.81 | 304261 |
| 1729719000 | 9.86 | -0.09 | -0.90 | 9.94 | 9.94 | 9.77 | 51407 |
| 1729632600 | 9.95 | 0.09 | 0.91 | 9.97 | 9.97 | 9.8 | 79118 |
| 1729546140 | 9.86 | -0.04 | -0.40 | 9.91 | 10.01 | 9.81 | 173033 |
| 1729287000 | 9.9 | 0.29 | 3.02 | 9.84 | 9.9 | 9.71 | 78965 |
| 1729200540 | 9.61 | -0.19 | -1.94 | 9.8 | 9.81 | 9.61 | 61615 |
| 1729114140 | 9.8 | -0.06 | -0.61 | 9.8699999 | 9.8699999 | 9.63 | 126964 |
| 1729027740 | 9.86 | 0 | 0.00 | 9.9 | 9.9 | 9.71 | 89173 |
| 1728941340 | 9.86 | -0.07 | -0.70 | 9.94 | 9.94 | 9.75 | 29018 |
| 1728682200 | 9.93 | 0.09 | 0.91 | 9.93 | 9.99 | 9.71 | 61954 |
| 1728595740 | 9.84 | -0.02 | -0.20 | 10.06 | 10.06 | 9.76 | 58852 |
| 1728509400 | 9.86 | 0.03 | 0.31 | 9.98 | 10.04 | 9.8 | 142192 |
| 1728422940 | 9.83 | -0.16 | -1.60 | 10.08 | 10.1 | 9.83 | 191594 |
| 1728336600 | 9.99 | -0.02 | -0.20 | 10.01 | 10.06 | 9.95 | 102098 |
| 1728077400 | 10.01 | 0.01 | 0.10 | 10.09 | 10.09 | 9.95 | 75560 |
| 1727991000 | 10 | -0.12 | -1.19 | 10.13 | 10.13 | 9.97 | 129085 |
| 1727904540 | 10.12 | -0.03 | -0.30 | 10.18 | 10.18 | 10.03 | 474323 |
| 1727818200 | 10.15 | -0.15 | -1.46 | 10.36 | 10.36 | 10.01 | 164081 |
| 1727731800 | 10.3 | -0.1 | -0.96 | 10.43 | 10.43 | 10.3 | 20873 |
| 1727472600 | 10.4 | 0.01 | 0.10 | 10.44 | 10.44 | 10.33 | 30118 |
| 1727386140 | 10.39 | -0.09 | -0.86 | 10.49 | 10.49 | 10.25 | 55137 |
| 1727299740 | 10.48 | 0.09 | 0.87 | 10.42 | 10.59 | 10.34 | 571650 |
| 1727213400 | 10.39 | -0.02 | -0.19 | 10.43 | 10.43 | 10.3 | 591404 |
| 1727127000 | 10.41 | 0.02 | 0.19 | 10.39 | 10.44 | 10.35 | 16773 |
| 1726867800 | 10.39 | -0.05 | -0.48 | 10.44 | 10.44 | 10.15 | 48013 |
| 1726781400 | 10.44 | -0.01 | -0.10 | 10.45 | 10.45 | 10.36 | 32791 |
| 1726695000 | 10.45 | -0.07 | -0.67 | 10.44 | 10.54 | 10.4 | 34604 |
| 1726608600 | 10.52 | -0.07 | -0.66 | 10.6 | 10.6 | 10.45 | 63395 |
| 1726522200 | 10.59 | 0.09 | 0.86 | 10.55 | 10.59 | 10.47 | 82929 |
| 1726263000 | 10.5 | -0.07 | -0.66 | 10.57 | 10.57 | 10.47 | 312657 |
| 1726176540 | 10.57 | 0.07 | 0.67 | 10.54 | 10.57 | 10.46 | 34207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
