Fundo DE Investimento Imobiliario - Vbi Cri (CVBI11)
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 | 0.13 | 0.17130056661 | 75.89 | 77.6 | 74.85 | 20626 | 75.93485896 | FU |
| 4 | -5.58 | -6.83823529412 | 81.6 | 83.48 | 74.6 | 20516 | 78.60499158 | FU |
| 12 | -8.81 | -10.385476836 | 84.83 | 88.19 | 72.2 | 28024 | 79.80512365 | FU |
| 26 | -17.16 | -18.4159690921 | 93.18 | 94.69 | 72.2 | 25488 | 84.73863099 | FU |
| 52 | -17.77 | -18.9465827913 | 93.79 | 97.5 | 72.2 | 27691 | 89.92493972 | FU |
| 156 | -25.1 | -24.8219936709 | 101.12 | 104.5 | 72.2 | 28864 | 92.04954305 | FU |
| 260 | -26.95 | -26.1726716519 | 102.97 | 111.41 | 59.8 | 27046 | 95.42861257 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 76.02 | 0.69 | 0.92 | 75.35 | 76.17 | 75.35 | 13352 |
| 1739309400 | 75.33 | -1.96 | -2.54 | 75.97 | 75.97 | 75.07 | 16491 |
| 1739222940 | 77.29 | 1.51 | 1.99 | 75.78 | 77.6 | 75.78 | 19673 |
| 1738963800 | 75.78 | 0.22 | 0.29 | 75.56 | 76.38 | 75.16 | 32729 |
| 1738877340 | 75.56 | -0.07 | -0.09 | 75.63 | 76.18 | 74.85 | 16849 |
| 1738790940 | 75.63 | -0.23 | -0.30 | 75.89 | 76.63 | 75.33 | 17387 |
| 1738704600 | 75.86 | -2.1 | -2.69 | 77.96 | 78.8 | 75.61 | 23558 |
| 1738618200 | 77.96 | -0.22 | -0.28 | 77.11 | 80.65 | 77.11 | 22868 |
| 1738358940 | 78.18 | 0.57 | 0.73 | 77.87 | 78.64 | 76.9 | 15470 |
| 1738272540 | 77.61 | 0.85 | 1.11 | 76.76 | 77.61 | 75.05 | 18138 |
| 1738186200 | 76.76 | 1.06 | 1.40 | 75.7 | 78.3 | 75.41 | 24911 |
| 1738099740 | 75.7 | -2.1 | -2.70 | 77.8 | 78.19 | 74.6 | 17111 |
| 1738013340 | 77.8 | -3.5 | -4.31 | 80.89 | 81.4 | 77.77 | 31464 |
| 1737754200 | 81.3 | 0.51 | 0.63 | 81 | 81.88 | 80.82 | 17104 |
| 1737667740 | 80.79 | -0.92 | -1.13 | 81.55 | 82 | 80.68 | 14764 |
| 1737581400 | 81.71 | 0 | 0.00 | 81.71 | 81.71 | 81.71 | 0 |
| 1737495000 | 81.71 | -0.35 | -0.43 | 81.57 | 82.09 | 81.55 | 19018 |
| 1737408600 | 82.06 | -0.23 | -0.28 | 82.19 | 82.5 | 81.51 | 20150 |
| 1737149400 | 82.29 | -0.41 | -0.50 | 82.7 | 83.24 | 80 | 30625 |
| 1737062940 | 82.7 | 0.82 | 1.00 | 82 | 83.48 | 81.55 | 21116 |
| 1736976540 | 81.88 | 0.18 | 0.22 | 81.6 | 82.57 | 81.5 | 19185 |
| 1736890140 | 81.7 | 0.28 | 0.34 | 81.07 | 82.28 | 81.07 | 12002 |
| 1736803740 | 81.42 | -0.43 | -0.53 | 81.84 | 82.28 | 81.3 | 22649 |
| 1736544540 | 81.85 | -0.9 | -1.09 | 81.2 | 81.97 | 80.21 | 20290 |
| 1736458140 | 82.75 | 1.53 | 1.88 | 81.2 | 82.99 | 81.19 | 28585 |
| 1736371740 | 81.22 | -1.1 | -1.34 | 82.16 | 82.8 | 81.1 | 15620 |
| 1736285400 | 82.32 | -1.96 | -2.33 | 84.05 | 84.36 | 81.09 | 21627 |
| 1736198940 | 84.28 | 0.14 | 0.17 | 84.14 | 84.49 | 83.99 | 16716 |
| 1735939740 | 84.14 | -0.05 | -0.06 | 84.19 | 84.5 | 83.9 | 22288 |
| 1735853400 | 84.19 | 0.19 | 0.23 | 84 | 84.55 | 83.53 | 20646 |
| 1735594200 | 84 | 0.39 | 0.47 | 83.61 | 84.5 | 83.51 | 12355 |
| 1735334940 | 83.61 | 5.82 | 7.48 | 78.05 | 85.5 | 78.05 | 30392 |
| 1735248540 | 77.79 | 0.36 | 0.46 | 76.4 | 78.76 | 76.4 | 31247 |
| 1734989340 | 77.43 | 1.46 | 1.92 | 75.97 | 82.1 | 75.7 | 33002 |
| 1734730200 | 75.97 | 2.32 | 3.15 | 73.92 | 77.29 | 73.71 | 33803 |
| 1734643800 | 73.65 | -0.72 | -0.97 | 74.37 | 74.5 | 73.57 | 33109 |
| 1734557400 | 74.37 | -1.13 | -1.50 | 75.9 | 76 | 74.12 | 33088 |
| 1734470940 | 75.5 | 1.6 | 2.17 | 74.29 | 75.94 | 74.23 | 61331 |
| 1734384540 | 73.9 | 0.91 | 1.25 | 72.51 | 74 | 72.51 | 39327 |
| 1734125340 | 72.99 | -0.04 | -0.05 | 73.03 | 74.19 | 72.6 | 42612 |
| 1734039000 | 73.03 | -1.47 | -1.97 | 74.5 | 74.55 | 72.2 | 41071 |
| 1733952540 | 74.5 | -1.7 | -2.23 | 76.2 | 77.27 | 73.63 | 40162 |
| 1733866140 | 76.2 | -2.33 | -2.97 | 77.63 | 78.39 | 76.1 | 44433 |
| 1733779740 | 78.53 | -0.73 | -0.92 | 79.12 | 79.89 | 78.28 | 39755 |
| 1733520600 | 79.26 | 0.01 | 0.01 | 79.25 | 80.59 | 78.82 | 59702 |
| 1733434200 | 79.25 | -4.3 | -5.15 | 83.49 | 83.5 | 78.79 | 55788 |
| 1733347800 | 83.55 | -2.79 | -3.23 | 86.33 | 86.66 | 83.27 | 36970 |
| 1733261340 | 86.34 | -0.21 | -0.24 | 86.56 | 86.99 | 85.8 | 28438 |
| 1733174940 | 86.55 | 0.3 | 0.35 | 87.05 | 87.93 | 86.26 | 56028 |
| 1732915740 | 86.25 | 0.02 | 0.02 | 86.23 | 86.89 | 85.9 | 23155 |
| 1732829400 | 86.23 | -0.67 | -0.77 | 86.9 | 87.2 | 85.25 | 26061 |
| 1732743000 | 86.9 | 0.57 | 0.66 | 86.33 | 88.19 | 86.33 | 26668 |
| 1732656600 | 86.33 | -0.69 | -0.79 | 87.5 | 87.5 | 86.33 | 48118 |
| 1732570140 | 87.02 | 1.02 | 1.19 | 86.48 | 87.68 | 86.21 | 33139 |
| 1732310940 | 86 | 0.3 | 0.35 | 85.7 | 86.39 | 85.5 | 23048 |
| 1732224600 | 85.7 | 0.87 | 1.03 | 84.83 | 86.47 | 84.8 | 17755 |
| 1732051800 | 84.83 | 0.25 | 0.30 | 84.45 | 84.83 | 84.05 | 25222 |
| 1731965340 | 84.58 | 0.58 | 0.69 | 84 | 84.79 | 83.99 | 27208 |
| 1731619800 | 84 | -0.5 | -0.59 | 84.16 | 84.79 | 84 | 28068 |
| 1731533400 | 84.5 | 0.5 | 0.60 | 84 | 85.36 | 84 | 21422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
