Caixa Rio Bravo Fundo Fundos Invest Imobiliario FII (CXRI11)
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 | 4.3 | 6.71979996875 | 63.99 | 69.22 | 63.99 | 34 | 68.66809524 | FU |
| 4 | -4.51 | -6.19505494505 | 72.8 | 72.9 | 63.99 | 137 | 70.19615041 | FU |
| 12 | -6.73 | -8.97094108238 | 75.02 | 82.85 | 63.99 | 635 | 72.49737119 | FU |
| 26 | -6.91 | -9.18882978723 | 75.2 | 82.85 | 63.99 | 910 | 76.0181255 | FU |
| 52 | -7.76 | -10.2038132807 | 76.05 | 102 | 63.99 | 655 | 77.40873188 | FU |
| 156 | 2.3 | 3.48537657221 | 65.99 | 102 | 59.21 | 511 | 73.38898875 | FU |
| 260 | -1361.67 | -95.2243419396 | 1429.96 | 1849.99 | 1 | 480 | 112.94883708 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 68.29 | -0.4 | -0.58 | 67.13 | 68.29 | 67.13 | 137 |
| 1734039000 | 68.69 | -0.53 | -0.77 | 68.79 | 68.79 | 66.16 | 40 |
| 1733952540 | 69.22 | 1.72 | 2.55 | 67.18 | 69.22 | 65.92 | 34 |
| 1733866140 | 67.5 | -1.18 | -1.72 | 67.49 | 67.5 | 66.11 | 6 |
| 1733779740 | 68.68 | 0.18 | 0.26 | 69.11 | 69.11 | 65.989999 | 12 |
| 1733520600 | 68.5 | 3.2 | 4.90 | 63.99 | 68.5 | 63.99 | 76 |
| 1733434200 | 65.3 | -0.25 | -0.38 | 69.23 | 69.23 | 64.599999 | 31 |
| 1733347800 | 65.55 | -3.47 | -5.03 | 69.02 | 69.4 | 65.55 | 80 |
| 1733261340 | 69.02 | 0 | 0.00 | 69.02 | 69.02 | 69.02 | 3 |
| 1733174940 | 69.02 | -1.25 | -1.78 | 70.26 | 70.26 | 68.9 | 84 |
| 1732915740 | 70.27 | 0 | 0.00 | 70.27 | 70.27 | 69.63 | 107 |
| 1732829400 | 70.27 | -1.15 | -1.61 | 71.4 | 71.4 | 70 | 1094 |
| 1732743000 | 71.42 | 0.92 | 1.30 | 70.97 | 71.42 | 70.97 | 66 |
| 1732656600 | 70.5 | -0.5 | -0.70 | 70.99 | 71.42 | 70.5 | 465 |
| 1732570140 | 71 | -0.25 | -0.35 | 70.01 | 71.27 | 70.01 | 130 |
| 1732310940 | 71.25 | -1.64 | -2.25 | 72.85 | 72.85 | 70.36 | 83 |
| 1732224600 | 72.89 | 0.41 | 0.57 | 71.94 | 72.9 | 71.02 | 69 |
| 1732051800 | 72.48 | -0.4 | -0.55 | 70.81 | 72.48 | 70.5 | 52 |
| 1731965340 | 72.88 | 0.08 | 0.11 | 72.8 | 72.88 | 69.73 | 28 |
| 1731619800 | 72.8 | -0.1 | -0.14 | 72.9 | 72.9 | 72.8 | 5 |
| 1731533400 | 72.9 | -1.46 | -1.96 | 73.99 | 73.99 | 71.24 | 297 |
| 1731446940 | 74.36 | 2.26 | 3.13 | 72.11 | 74.36 | 69 | 38 |
| 1731360540 | 72.1 | 0 | 0.00 | 72.1 | 72.1 | 72.1 | 1 |
| 1731101400 | 72.1 | -1.6 | -2.17 | 73.99 | 73.99 | 71.01 | 19 |
| 1731014940 | 73.7 | 2.09 | 2.92 | 71.61 | 74.37 | 67.5 | 188 |
| 1730928600 | 71.61 | -1.79 | -2.44 | 74.44 | 74.44 | 71.61 | 20 |
| 1730842200 | 73.4 | -0.08 | -0.11 | 73.39 | 73.4 | 72.52 | 19 |
| 1730755800 | 73.48 | 0 | 0.00 | 75.5 | 75.5 | 73.48 | 36 |
| 1730496600 | 73.48 | -1.52 | -2.03 | 73.5 | 73.5 | 69.01 | 90 |
| 1730410200 | 75 | 5.11 | 7.31 | 69.84 | 75 | 67.81 | 803 |
| 1730323800 | 69.89 | -0.08 | -0.11 | 69.12 | 69.89 | 69.12 | 29 |
| 1730237340 | 69.97 | 1.33 | 1.94 | 68.65 | 70 | 66.989999 | 87 |
| 1730151000 | 68.64 | -0.16 | -0.23 | 66.97 | 70.99 | 65.33 | 7316 |
| 1729891800 | 68.8 | 1.85 | 2.76 | 66.959999 | 68.8 | 66.95 | 38 |
| 1729805400 | 66.95 | -1.06 | -1.56 | 68.1 | 68.1 | 66.95 | 3711 |
| 1729719000 | 68.01 | -2.78 | -3.93 | 70.78 | 70.78 | 67.69 | 5 |
| 1729632600 | 70.79 | 2.39 | 3.49 | 70.87 | 70.88 | 68.37 | 560 |
| 1729546140 | 68.4 | 1.4 | 2.09 | 67 | 69.81 | 67 | 54 |
| 1729287000 | 67 | 0.88 | 1.33 | 69.98 | 69.98 | 67 | 80 |
| 1729200540 | 66.12 | -2.48 | -3.62 | 69.99 | 69.99 | 64.66 | 362 |
| 1729114140 | 68.6 | -4.24 | -5.82 | 72.83 | 72.84 | 66.989999 | 318 |
| 1729027740 | 72.84 | 0.85 | 1.18 | 72.15 | 72.87 | 72 | 36 |
| 1728941340 | 71.99 | -1.94 | -2.62 | 73.93 | 73.93 | 71.99 | 95 |
| 1728682200 | 73.93 | 2.33 | 3.25 | 74.14 | 74.38 | 72.34 | 80 |
| 1728595740 | 71.6 | 0.1 | 0.14 | 71.01 | 72.98 | 70 | 107 |
| 1728509400 | 71.5 | -3.29 | -4.40 | 74.8 | 74.8 | 70 | 2525 |
| 1728422940 | 74.79 | -1.41 | -1.85 | 75.02 | 75.02 | 73.25 | 29 |
| 1728336600 | 76.2 | 1.19 | 1.59 | 76.29 | 76.58 | 74.03 | 143 |
| 1728077400 | 75.01 | -0.94 | -1.24 | 75.56 | 75.56 | 75 | 321 |
| 1727991000 | 75.95 | -6.9 | -8.33 | 74.27 | 76.46 | 74.27 | 85 |
| 1727904540 | 82.85 | 6.64 | 8.71 | 75.62 | 82.85 | 73.32 | 237 |
| 1727818200 | 76.21 | -4.79 | -5.91 | 80.95 | 80.95 | 75.25 | 67 |
| 1727731800 | 81 | 5.02 | 6.61 | 73.11 | 81 | 73.11 | 1044 |
| 1727472600 | 75.98 | 2.47 | 3.36 | 74.07 | 75.98 | 74.07 | 130 |
| 1727386140 | 73.51 | -2.35 | -3.10 | 75.86 | 75.86 | 73 | 6401 |
| 1727299740 | 75.86 | -0.14 | -0.18 | 75.99 | 75.99 | 73 | 343 |
| 1727213400 | 76 | -0.21 | -0.28 | 77.39 | 77.98 | 70.85 | 3067 |
| 1727127000 | 76.21 | -1.3 | -1.68 | 77.16 | 77.89 | 76.18 | 40 |
| 1726867800 | 77.51 | 1.51 | 1.99 | 75.02 | 77.51 | 75.02 | 5552 |
| 1726781400 | 76 | -2 | -2.56 | 76.92 | 76.92 | 76 | 1050 |
| 1726695000 | 78 | -0.2 | -0.26 | 78 | 78 | 78 | 1 |
| 1726608600 | 78.2 | -1.8 | -2.25 | 77 | 79.99 | 77 | 259 |
| 1726522200 | 80 | 1.87 | 2.39 | 78.13 | 80 | 76.5 | 57 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
