Fdo Inv Imob Caixa Carteira Imobiliaria (CXCI11)
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 | -0.84 | -1.14535042269 | 73.34 | 74.69 | 71.95 | 906 | 73.32023189 | FU |
| 4 | -5.81 | -7.41923126038 | 78.31 | 78.5 | 71.5 | 2082 | 74.21998583 | FU |
| 12 | -8.51 | -10.5048759412 | 81.01 | 83.23 | 71.5 | 1532 | 78.09035365 | FU |
| 26 | -9.5 | -11.5853658537 | 82 | 88.25 | 71.5 | 1614 | 80.38953998 | FU |
| 52 | -13 | -15.2046783626 | 85.5 | 88.25 | 71.5 | 2107 | 82.93535325 | FU |
| 156 | -37.5 | -34.0909090909 | 110 | 110 | 71 | 1609 | 81.93461931 | FU |
| 260 | -37.5 | -34.0909090909 | 110 | 110 | 71 | 1609 | 81.93461931 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728077400 | 78.31 | -0.19 | -0.24 | 78.99 | 78.99 | 78.22 | 397 |
| 1727991000 | 78.5 | -0.5 | -0.63 | 79.46 | 79.46 | 78.47 | 202 |
| 1727904540 | 79 | -0.35 | -0.44 | 79.38 | 79.38 | 78.47 | 3682 |
| 1727818200 | 79.35 | -1.64 | -2.02 | 79.4 | 79.72 | 78.6 | 6265 |
| 1727731800 | 80.99 | 1 | 1.25 | 80.2 | 81.3 | 80.2 | 658 |
| 1727472600 | 79.99 | -0.01 | -0.01 | 80 | 80.54 | 79.55 | 192 |
| 1727386140 | 80 | -1.31 | -1.61 | 81.3 | 81.3 | 79.22 | 3568 |
| 1727299740 | 81.31 | 0.31 | 0.38 | 81.33 | 81.33 | 80.02 | 229 |
| 1727213400 | 81 | 0.5 | 0.62 | 80.5 | 82.69 | 80.5 | 1575 |
| 1727127000 | 80.5 | -0.4 | -0.49 | 80.89 | 80.89 | 80.01 | 191 |
| 1726867800 | 80.9 | 0.9 | 1.13 | 80 | 81.64 | 79.11 | 1725 |
| 1726781400 | 80 | -1.99 | -2.43 | 80.62 | 81.99 | 80 | 844 |
| 1726695000 | 81.99 | 0.29 | 0.35 | 82 | 82 | 81.03 | 117 |
| 1726608600 | 81.7 | -0.2 | -0.24 | 80.56 | 82.05 | 80.56 | 215 |
| 1726522200 | 81.9 | 0.07 | 0.09 | 82.06 | 82.06 | 80.93 | 265 |
| 1726263000 | 81.83 | -0.12 | -0.15 | 81.95 | 81.95 | 80.41 | 1152 |
| 1726176540 | 81.95 | -0.04 | -0.05 | 81.98 | 81.98 | 81.01 | 1332 |
| 1726090140 | 81.99 | 0.35 | 0.43 | 81.82 | 82.04 | 81.64 | 79 |
| 1726003740 | 81.64 | 0.14 | 0.17 | 81.3 | 82.49 | 81.3 | 121 |
| 1725917400 | 81.5 | -1.3 | -1.57 | 81.99 | 82.49 | 81.02 | 289 |
| 1725658200 | 82.8 | 0.3 | 0.36 | 82.85 | 82.85 | 82.5 | 473 |
| 1725571800 | 82.5 | 0.19 | 0.23 | 82.93 | 82.93 | 82.5 | 115 |
| 1725485400 | 82.31 | 0.31 | 0.38 | 82 | 82.89 | 81.89 | 559 |
| 1725399000 | 82 | -0.36 | -0.44 | 82.1 | 82.35 | 82 | 819 |
| 1725312600 | 82.36 | -0.81 | -0.97 | 81.58 | 82.99 | 81.58 | 3365 |
| 1725053400 | 83.17 | 0.77 | 0.93 | 82.4 | 83.17 | 81.22 | 2540 |
| 1724967000 | 82.4 | -0.14 | -0.17 | 82.5 | 82.5 | 81.81 | 151 |
| 1724880600 | 82.54 | -0.35 | -0.42 | 83.17 | 83.17 | 81.53 | 3675 |
| 1724794140 | 82.89 | -0.11 | -0.13 | 82.94 | 82.94 | 81.77 | 33 |
| 1724707740 | 83 | 1.31 | 1.60 | 82.29 | 83.01 | 81.75 | 1515 |
| 1724448600 | 81.69 | -0.71 | -0.86 | 83.17 | 83.17 | 81.35 | 2388 |
| 1724362140 | 82.4 | 0.58 | 0.71 | 81.71 | 82.4 | 81.71 | 825 |
| 1724275740 | 81.82 | -0.58 | -0.70 | 83 | 83.23 | 81.82 | 5831 |
| 1724189340 | 82.4 | -0.59 | -0.71 | 82.98 | 82.98 | 82.3 | 873 |
| 1724102940 | 82.99 | 0.67 | 0.81 | 81.16 | 82.99 | 81.16 | 713 |
| 1723843800 | 82.32 | -0.48 | -0.58 | 82.79 | 82.93 | 82.31 | 2158 |
| 1723757340 | 82.8 | 0.83 | 1.01 | 82.46 | 82.94 | 81.01 | 276 |
| 1723671000 | 81.97 | 0.44 | 0.54 | 81.61 | 82.59 | 81.61 | 15 |
| 1723584600 | 81.53 | -0.47 | -0.57 | 81.5 | 82.89 | 81.5 | 397 |
| 1723498200 | 82 | 0.99 | 1.22 | 81.01 | 82.99 | 81.01 | 470 |
| 1723239000 | 81.01 | -0.73 | -0.89 | 81.72 | 81.72 | 81 | 1208 |
| 1723152600 | 81.74 | -0.81 | -0.98 | 82.99 | 83 | 81 | 2416 |
| 1723066200 | 82.55 | 0.96 | 1.18 | 81.55 | 82.55 | 81.5 | 1006 |
| 1722979740 | 81.59 | -0.17 | -0.21 | 81.76 | 82.38 | 81.59 | 514 |
| 1722893400 | 81.76 | 0.26 | 0.32 | 81.5 | 81.76 | 80.76 | 2224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
