Shoppings Aaa Fundo De Investimento Imobiliario (CPSH11)
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 | -0.3 | -3.38983050847 | 8.85 | 8.88 | 8.51 | 271864 | 8.76467788 | FU |
| 4 | -0.2 | -2.28571428571 | 8.75 | 9.25 | 8.51 | 239550 | 8.84131205 | FU |
| 12 | -0.61 | -6.65938864629 | 9.16 | 9.55 | 8.3 | 225334 | 8.88463486 | FU |
| 26 | -2.06 | -19.4156456173 | 10.61 | 10.7 | 8.3 | 230774 | 9.34242544 | FU |
| 52 | -2.28200016 | -21.0672094377 | 10.83200016 | 11.2 | 8.3 | 221416 | 10.00923456 | FU |
| 156 | -1.70100015 | -16.5935042933 | 10.25100015 | 12.00000018 | 8.3 | 141349 | 10.04304943 | FU |
| 260 | -1.70100015 | -16.5935042933 | 10.25100015 | 12.00000018 | 8.3 | 141349 | 10.04304943 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 8.55 | -0.05 | -0.58 | 8.6 | 8.65 | 8.55 | 73116 |
| 1740691740 | 8.6 | 0 | 0.00 | 8.63 | 8.63 | 8.51 | 88393 |
| 1740605400 | 8.6 | -0.11 | -1.26 | 8.72 | 8.74 | 8.52 | 184164 |
| 1740519000 | 8.71 | -0.09 | -1.02 | 8.8 | 8.85 | 8.71 | 80383 |
| 1740432540 | 8.8 | -0.02 | -0.23 | 8.88 | 8.88 | 8.73 | 319784 |
| 1740173400 | 8.82 | -0.02 | -0.23 | 8.85 | 8.8699999 | 8.77 | 686594 |
| 1740087000 | 8.84 | -0.03 | -0.34 | 8.8699999 | 8.95 | 8.81 | 60616 |
| 1740000540 | 8.8699999 | -0.08 | -0.89 | 8.88 | 8.88 | 8.81 | 89668 |
| 1739914140 | 8.95 | 0.04 | 0.45 | 8.92 | 8.95 | 8.82 | 93893 |
| 1739827800 | 8.91 | 0.04 | 0.45 | 8.93 | 8.93 | 8.83 | 119853 |
| 1739568600 | 8.8699999 | 0.02 | 0.23 | 8.91 | 8.93 | 8.81 | 169845 |
| 1739482140 | 8.85 | 0.02 | 0.23 | 8.85 | 8.96 | 8.8 | 177080 |
| 1739395740 | 8.83 | -0.07 | -0.79 | 8.99 | 9.01 | 8.81 | 1631208 |
| 1739309400 | 8.9 | -0.1 | -1.11 | 9.06 | 9.06 | 8.81 | 421642 |
| 1739222940 | 9 | -0.14 | -1.53 | 9.14 | 9.25 | 8.98 | 28241 |
| 1738963800 | 9.14 | 0.16 | 1.78 | 8.99 | 9.24 | 8.98 | 200366 |
| 1738877340 | 8.98 | 0 | 0.00 | 8.98 | 8.99 | 8.85 | 20033 |
| 1738790940 | 8.98 | 0.11 | 1.24 | 8.8699999 | 8.99 | 8.78 | 28162 |
| 1738704600 | 8.8699999 | 0.09 | 1.03 | 8.78 | 9.03 | 8.75 | 261118 |
| 1738618200 | 8.78 | 0 | 0.00 | 8.89 | 8.89 | 8.66 | 43707 |
| 1738358940 | 8.78 | 0.03 | 0.34 | 8.75 | 8.86 | 8.71 | 86244 |
| 1738272540 | 8.75 | 0.05 | 0.57 | 8.66 | 8.7899999 | 8.6199999 | 68894 |
| 1738186200 | 8.7 | -0.04 | -0.46 | 8.74 | 8.85 | 8.57 | 112467 |
| 1738099740 | 8.74 | -0.01 | -0.11 | 8.84 | 8.9 | 8.55 | 48566 |
| 1738013340 | 8.75 | -0.02 | -0.23 | 8.77 | 8.82 | 8.67 | 41422 |
| 1737754200 | 8.77 | -0.04 | -0.45 | 8.8 | 8.93 | 8.7 | 44471 |
| 1737667740 | 8.81 | -0.03 | -0.34 | 8.8 | 8.82 | 8.67 | 359167 |
| 1737581400 | 8.84 | 0 | 0.00 | 8.85 | 8.9 | 8.57 | 145237 |
| 1737495000 | 8.84 | -0.11 | -1.23 | 8.95 | 8.95 | 8.68 | 76707 |
| 1737408600 | 8.95 | -0.07 | -0.78 | 8.8699999 | 8.98 | 8.56 | 115075 |
| 1737149400 | 9.02 | -0.05 | -0.55 | 9.09 | 9.17 | 8.94 | 61429 |
| 1737062940 | 9.07 | 0.07 | 0.78 | 9.08 | 9.1199999 | 8.99 | 97185 |
| 1736976540 | 9 | -0.05 | -0.55 | 9.06 | 9.18 | 8.92 | 72737 |
| 1736890140 | 9.05 | -0.04 | -0.44 | 9.1 | 9.13 | 8.92 | 53977 |
| 1736803740 | 9.09 | 0.01 | 0.11 | 9.08 | 9.21 | 9.01 | 576649 |
| 1736544540 | 9.08 | -0.05 | -0.55 | 9.1 | 9.13 | 8.8699999 | 205304 |
| 1736458140 | 9.13 | -0.14 | -1.51 | 9.27 | 9.44 | 9.03 | 466130 |
| 1736371740 | 9.27 | -0.1 | -1.07 | 9.21 | 9.46 | 9.1199999 | 91925 |
| 1736285400 | 9.3699999 | 0.06 | 0.64 | 9.36 | 9.45 | 9.03 | 241710 |
| 1736198940 | 9.31 | -0.17 | -1.79 | 9.48 | 9.55 | 9.1199999 | 91178 |
| 1735939740 | 9.48 | 0.39 | 4.29 | 9.1 | 9.48 | 9.03 | 65529 |
| 1735853400 | 9.09 | 0.1 | 1.11 | 9.08 | 9.1 | 8.99 | 31219 |
| 1735594200 | 8.99 | 0.04 | 0.45 | 9.0399999 | 9.11 | 8.86 | 59136 |
| 1735334940 | 8.95 | 0.14 | 1.59 | 8.83 | 8.99 | 8.83 | 20024 |
| 1735248540 | 8.81 | -0.19 | -2.11 | 8.81 | 9.06 | 8.76 | 274429 |
| 1734989340 | 9 | 0.17 | 1.93 | 8.83 | 9.3699999 | 8.66 | 1220687 |
| 1734730200 | 8.83 | 0.38 | 4.50 | 8.5399999 | 8.83 | 8.3699999 | 114629 |
| 1734643800 | 8.45 | -0.07 | -0.82 | 8.52 | 8.65 | 8.3 | 165590 |
| 1734557400 | 8.52 | -0.38 | -4.27 | 8.98 | 8.98 | 8.42 | 1257528 |
| 1734470940 | 8.9 | -0.22 | -2.41 | 9.1199999 | 9.21 | 8.78 | 1020293 |
| 1734384540 | 9.1199999 | -0.08 | -0.87 | 9.1199999 | 9.2 | 9.02 | 33075 |
| 1734125340 | 9.2 | 0.14 | 1.55 | 9.06 | 9.45 | 9.05 | 71469 |
| 1734039000 | 9.06 | 0.06 | 0.67 | 9.08 | 9.22 | 9 | 152360 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
