Caixa Rio Bravo Fundo DE Fundos DE Invest Imobiliario II (CRFF11)
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 | -0.86 | -1.09095522009 | 78.83 | 78.85 | 77.41 | 1220 | 77.98079934 | FU |
| 4 | 0.42 | 0.541586073501 | 77.55 | 80.02 | 75.5 | 1200 | 77.5139414 | FU |
| 12 | -0.59 | -0.751018329939 | 78.56 | 83.97 | 75.5 | 703 | 77.65618283 | FU |
| 26 | -2.04 | -2.54968128984 | 80.01 | 87.78 | 75.5 | 662 | 79.00968859 | FU |
| 52 | -1.03 | -1.30379746835 | 79 | 87.78 | 75 | 918 | 79.18540888 | FU |
| 156 | 4 | 5.40759767473 | 73.97 | 87.78 | 59 | 746 | 73.8321128 | FU |
| 260 | -15.03 | -16.1612903226 | 93 | 114.99 | 59 | 698 | 79.37640373 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 77.98 | 0.57 | 0.74 | 77.5 | 77.98 | 77.41 | 4853 |
| 1721424600 | 77.41 | 0 | 0.00 | 77.41 | 77.41 | 77.41 | 12 |
| 1721338200 | 77.41 | -1.44 | -1.83 | 77.41 | 77.41 | 77.41 | 1 |
| 1721251740 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1721165340 | 78.85 | 0.03 | 0.04 | 78.83 | 78.85 | 77.87 | 13 |
| 1721079000 | 78.82 | -0.01 | -0.01 | 78.83 | 78.83 | 78.55 | 14 |
| 1720819800 | 78.83 | 2.71 | 3.56 | 76.11 | 78.83 | 76.1 | 5431 |
| 1720733400 | 76.12 | -2.07 | -2.65 | 77.97 | 77.97 | 76.12 | 3009 |
| 1720647000 | 78.19 | 2.06 | 2.71 | 76.13 | 78.19 | 76.13 | 129 |
| 1720560540 | 76.13 | -1.4 | -1.81 | 77.53 | 77.53 | 76.13 | 15 |
| 1720474200 | 77.53 | -1.46 | -1.85 | 76.11 | 78.59 | 76.11 | 512 |
| 1720215000 | 78.99 | 2.33 | 3.04 | 76.6 | 79 | 76.6 | 107 |
| 1720128540 | 76.66 | 1.12 | 1.48 | 75.54 | 77.15 | 75.54 | 20 |
| 1720042200 | 75.54 | -1.25 | -1.63 | 76.78 | 76.78 | 75.5 | 2503 |
| 1719955800 | 76.79 | -0.68 | -0.88 | 75.69 | 77.95 | 75.67 | 291 |
| 1719869400 | 77.47 | -2.53 | -3.16 | 80 | 80.02 | 75.64 | 5054 |
| 1719610200 | 80 | 2.58 | 3.33 | 77.22 | 80 | 77.22 | 65 |
| 1719523800 | 77.42 | 0.01 | 0.01 | 77.41 | 77.42 | 77.41 | 27 |
| 1719437400 | 77.41 | 0.27 | 0.35 | 77.13 | 78.9 | 77.12 | 102 |
| 1719351000 | 77.14 | -0.4 | -0.52 | 77.55 | 77.55 | 77.12 | 641 |
| 1719264600 | 77.54 | -1.25 | -1.59 | 78.79 | 78.79 | 77.54 | 35 |
| 1719005400 | 78.79 | 1.67 | 2.17 | 78.99 | 78.99 | 78.79 | 5 |
| 1718918940 | 77.12 | -0.01 | -0.01 | 77.13 | 77.15 | 77.12 | 182 |
| 1718832540 | 77.13 | 0.01 | 0.01 | 77.38 | 79.94 | 77.12 | 247 |
| 1718746200 | 77.12 | 0 | 0.00 | 77.12 | 77.29 | 77.12 | 366 |
| 1718659800 | 77.12 | -0.1 | -0.13 | 77.16 | 77.44 | 77.12 | 84 |
| 1718400600 | 77.22 | -0.27 | -0.35 | 77.51 | 77.51 | 77.22 | 17 |
| 1718314200 | 77.49 | 0.02 | 0.03 | 77.47 | 77.49 | 77.12 | 56 |
| 1718227800 | 77.47 | -0.03 | -0.04 | 77.48 | 77.49 | 77.47 | 17 |
| 1718141400 | 77.5 | 0.35 | 0.45 | 77.23 | 77.51 | 77.23 | 152 |
| 1718055000 | 77.15 | 0.03 | 0.04 | 77.12 | 77.52 | 77.12 | 141 |
| 1717795800 | 77.12 | -0.87 | -1.12 | 77.12 | 77.25 | 77.12 | 3099 |
| 1717709400 | 77.99 | 0.47 | 0.61 | 77.51 | 77.99 | 77.51 | 4 |
| 1717622940 | 77.52 | 0.03 | 0.04 | 77.02 | 78.77 | 77.02 | 1461 |
| 1717536600 | 77.49 | -0.7 | -0.90 | 78 | 78 | 77.49 | 20 |
| 1717450200 | 78.19 | -0.1 | -0.13 | 78.28 | 78.29 | 76.82 | 224 |
| 1717191000 | 78.29 | -0.19 | -0.24 | 78.59 | 78.59 | 76.02 | 4180 |
| 1717018140 | 78.48 | 1.97 | 2.57 | 77.2 | 78.99 | 77.2 | 8 |
| 1716931740 | 76.51 | -0.07 | -0.09 | 77.19 | 77.2 | 76.51 | 44 |
| 1716845340 | 76.58 | -1.72 | -2.20 | 76.73 | 80.71 | 76.42 | 76 |
| 1716586200 | 78.3 | 1.3 | 1.69 | 77.13 | 78.3 | 77.12 | 106 |
| 1716499800 | 77 | -0.18 | -0.23 | 77.34 | 78.33 | 77 | 269 |
| 1716413340 | 77.18 | 0.15 | 0.19 | 77.04 | 78.37 | 77.04 | 26 |
| 1716327000 | 77.03 | -0.95 | -1.22 | 76.42 | 77.98 | 76.42 | 21 |
| 1716240600 | 77.98 | -0.93 | -1.18 | 79.6 | 79.6 | 76 | 423 |
| 1715981400 | 78.91 | -0.69 | -0.87 | 79.9 | 79.9 | 78.84 | 48 |
| 1715895000 | 79.6 | -1.33 | -1.64 | 80.95 | 80.95 | 77.95 | 42 |
| 1715808600 | 80.93 | 0.93 | 1.16 | 80 | 80.93 | 78.44 | 8 |
| 1715722200 | 80 | -0.49 | -0.61 | 80 | 80 | 80 | 5 |
| 1715635800 | 80.49 | -3.48 | -4.14 | 83 | 83 | 77.61 | 133 |
| 1715376600 | 83.97 | 6.36 | 8.19 | 78.89 | 83.97 | 78.32 | 117 |
| 1715290200 | 77.61 | 0 | 0.00 | 77.61 | 77.61 | 77.61 | 0 |
| 1715203800 | 77.61 | -1.38 | -1.75 | 79 | 79 | 77.58 | 3 |
| 1715117400 | 78.99 | 0.01 | 0.01 | 78.99 | 78.99 | 78.99 | 17 |
| 1715031000 | 78.98 | 1.48 | 1.91 | 79.13 | 79.14 | 78.28 | 75 |
| 1714771800 | 77.5 | -0.68 | -0.87 | 77.5 | 78.52 | 77.5 | 202 |
| 1714685400 | 78.18 | 0.18 | 0.23 | 78.16 | 82 | 78.15 | 322 |
| 1714512600 | 78 | -0.57 | -0.73 | 78.56 | 78.7 | 78 | 4325 |
| 1714426200 | 78.57 | 0.66 | 0.85 | 78.67 | 78.88 | 78.01 | 18 |
| 1714166940 | 77.91 | 0 | 0.00 | 77.91 | 77.91 | 77.91 | 0 |
| 1714080540 | 77.91 | -0.42 | -0.54 | 78.33 | 79.09 | 77.9 | 37 |
| 1713994200 | 78.33 | -0.8 | -1.01 | 79.2 | 79.2 | 78.33 | 23 |
| 1713907800 | 79.13 | 0.01 | 0.01 | 78.02 | 79.13 | 78.02 | 26 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
