Fdo Inv Imob Caixa Carteira Imobiliaria (CXCI11)
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 | -0.08 | -0.120246505336 | 66.53 | 68.49 | 63 | 1098 | 65.71172435 | FU |
| 4 | -3.55 | -5.07142857143 | 70 | 74.87 | 61.8 | 3921 | 65.1047253 | FU |
| 12 | -10.15 | -13.2506527415 | 76.6 | 76.98 | 61.8 | 2673 | 69.64014844 | FU |
| 26 | -15.48 | -18.8941779568 | 81.93 | 86.98 | 61.8 | 1933 | 74.58162853 | FU |
| 52 | -19.55 | -22.7325581395 | 86 | 88.25 | 61.8 | 2236 | 79.85826793 | FU |
| 156 | -43.55 | -39.5909090909 | 110 | 110 | 61.8 | 1673 | 80.6771481 | FU |
| 260 | -43.55 | -39.5909090909 | 110 | 110 | 61.8 | 1673 | 80.6771481 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 66.45 | 1.88 | 2.91 | 66.41 | 68.49 | 66.269999 | 161 |
| 1735853400 | 64.569999 | -1.26 | -1.91 | 65.98 | 67.64 | 63 | 825 |
| 1735594200 | 65.83 | -1.34 | -1.99 | 67.17 | 67.89 | 65 | 1984 |
| 1735334940 | 67.17 | 0.72 | 1.08 | 66.53 | 67.84 | 65.72 | 485 |
| 1735248540 | 66.45 | 2.62 | 4.10 | 63.83 | 66.45 | 63.83 | 3463 |
| 1734989340 | 63.83 | -0.37 | -0.58 | 64.22 | 64.66 | 62.64 | 37343 |
| 1734730200 | 64.2 | 1.17 | 1.86 | 63 | 64.83 | 62.99 | 1546 |
| 1734643800 | 63.03 | -1.96 | -3.02 | 65.65 | 65.65 | 61.8 | 2003 |
| 1734557400 | 64.989999 | -0.97 | -1.47 | 65.11 | 65.16 | 64.5 | 538 |
| 1734470940 | 65.959999 | -0.94 | -1.41 | 66.519999 | 66.89 | 65.959999 | 1241 |
| 1734384540 | 66.9 | -0.6 | -0.89 | 67.5 | 67.5 | 66.9 | 260 |
| 1734125340 | 67.5 | -1 | -1.46 | 68.48 | 68.5 | 61.8 | 2766 |
| 1734039000 | 68.5 | -1.49 | -2.13 | 69.98 | 69.98 | 64.9 | 4994 |
| 1733952540 | 69.99 | 1.9 | 2.79 | 68.08 | 69.99 | 66.849999 | 2348 |
| 1733866140 | 68.09 | 0.15 | 0.22 | 67.94 | 68.09 | 66.97 | 220 |
| 1733779740 | 67.94 | -0.86 | -1.25 | 67.43 | 74.87 | 67.43 | 868 |
| 1733520600 | 68.8 | -0.2 | -0.29 | 70 | 70 | 68.58 | 1857 |
| 1733434200 | 69 | 0.82 | 1.20 | 68.2 | 71.71 | 68.2 | 2155 |
| 1733347800 | 68.18 | -2.34 | -3.32 | 69.11 | 70.49 | 68.18 | 1473 |
| 1733261340 | 70.52 | -1.28 | -1.78 | 71.75 | 71.98 | 70.52 | 1806 |
| 1733174940 | 71.8 | -1.02 | -1.40 | 72.01 | 72.82 | 71.8 | 1186 |
| 1732915740 | 72.82 | 0.31 | 0.43 | 72.53 | 73.66 | 72.38 | 4123 |
| 1732829400 | 72.51 | -1.04 | -1.41 | 72.5 | 72.97 | 72.5 | 5398 |
| 1732743000 | 73.55 | -0.78 | -1.05 | 74.5 | 74.5 | 72.5 | 2129 |
| 1732656600 | 74.33 | 0.46 | 0.62 | 73.87 | 74.33 | 73.64 | 194 |
| 1732570140 | 73.87 | 0.63 | 0.86 | 73.28 | 73.95 | 73.04 | 936 |
| 1732310940 | 73.24 | -0.12 | -0.16 | 72 | 73.3 | 72 | 281 |
| 1732224600 | 73.36 | 0.12 | 0.16 | 73.95 | 73.95 | 71.43 | 1029 |
| 1732051800 | 73.24 | 0.04 | 0.05 | 73.49 | 73.49 | 72.55 | 514 |
| 1731965340 | 73.2 | 0.84 | 1.16 | 72.25 | 73.4 | 71.43 | 3098 |
| 1731619800 | 72.36 | -0.63 | -0.86 | 72.85 | 72.85 | 71.18 | 2931 |
| 1731533400 | 72.99 | 0.99 | 1.37 | 72.16 | 72.99 | 71.6 | 2577 |
| 1731446940 | 72 | 0.12 | 0.17 | 72.6 | 73.39 | 72 | 76 |
| 1731360540 | 71.88 | -1.49 | -2.03 | 72.75 | 73.29 | 71.85 | 992 |
| 1731101400 | 73.37 | -0.06 | -0.08 | 74.17 | 74.17 | 72.69 | 156 |
| 1731014940 | 73.43 | 0.42 | 0.58 | 73.73 | 73.73 | 73.05 | 5341 |
| 1730928600 | 73.01 | 0.01 | 0.01 | 72.07 | 73.6 | 72.07 | 2214 |
| 1730842200 | 73 | 0.5 | 0.69 | 72.61 | 73.62 | 71.95 | 3806 |
| 1730755800 | 72.5 | -0.5 | -0.68 | 73.73 | 73.84 | 72.5 | 1236 |
| 1730496600 | 73 | -0.51 | -0.69 | 74.25 | 74.25 | 72.59 | 978 |
| 1730410200 | 73.51 | -0.41 | -0.55 | 74 | 74.69 | 73.18 | 513 |
| 1730323800 | 73.92 | 0.42 | 0.57 | 73.94 | 74.67 | 73.89 | 184 |
| 1730237340 | 73.5 | 0.28 | 0.38 | 73.33 | 73.97 | 73.23 | 1398 |
| 1730151000 | 73.22 | 0.13 | 0.18 | 73.34 | 73.34 | 71.95 | 1455 |
| 1729891800 | 73.09 | 0.64 | 0.88 | 73.09 | 73.35 | 71.78 | 1517 |
| 1729805400 | 72.45 | 0.18 | 0.25 | 72.99 | 72.99 | 71.5 | 1751 |
| 1729719000 | 72.27 | -1.08 | -1.47 | 72.39 | 73.34 | 71.99 | 4379 |
| 1729632600 | 73.35 | 0.82 | 1.13 | 72.53 | 73.41 | 72.3 | 2060 |
| 1729546140 | 72.53 | -0.49 | -0.67 | 74.97 | 74.97 | 72.5 | 4075 |
| 1729287000 | 73.02 | -0.6 | -0.81 | 74.9 | 74.9 | 72.74 | 4172 |
| 1729200540 | 73.62 | -0.18 | -0.24 | 75.47 | 75.48 | 73.54 | 664 |
| 1729114140 | 73.8 | -1.17 | -1.56 | 74.96 | 74.96 | 73.8 | 1394 |
| 1729027740 | 74.97 | -0.57 | -0.75 | 73.85 | 75.44 | 73.85 | 2874 |
| 1728941340 | 75.54 | -0.46 | -0.61 | 76.56 | 76.98 | 73.99 | 4248 |
| 1728682200 | 76 | -1.2 | -1.55 | 76.6 | 76.6 | 72.23 | 6311 |
| 1728595740 | 77.2 | -0.07 | -0.09 | 77 | 77.71 | 76.99 | 782 |
| 1728509400 | 77.27 | -0.23 | -0.30 | 77.25 | 77.63 | 77.25 | 589 |
| 1728422940 | 77.5 | -0.89 | -1.14 | 78.5 | 78.5 | 77.1 | 672 |
| 1728336600 | 78.39 | 0.08 | 0.10 | 78.31 | 78.5 | 77.72 | 1623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
