Caixa Rio Bravo Fundo Fundos Invest Imobiliario FII (CXRI11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.313774709758 | 63.74 | 67.5 | 61.61 | 97 | 66.60821918 | FU |
| 4 | 0.13 | 0.203729822912 | 63.81 | 67.5 | 61.48 | 707 | 62.26786646 | FU |
| 12 | -3.24 | -4.8228639476 | 67.18 | 69.22 | 60 | 739 | 65.61127389 | FU |
| 26 | -16.06 | -20.075 | 80 | 82.85 | 60 | 699 | 69.59563641 | FU |
| 52 | -17.29 | -21.2852394436 | 81.23 | 86.99 | 60 | 773 | 74.68961699 | FU |
| 156 | -0.52 | -0.806701830593 | 64.46 | 102 | 59.21 | 539 | 72.99145307 | FU |
| 260 | -1456.06 | -95.7934210526 | 1520 | 1736.39 | 1 | 508 | 96.25679865 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741210140 | 63.94 | -3.06 | -4.57 | 63.84 | 67.5 | 63.5 | 65 |
| 1740778200 | 67 | 4.03 | 6.40 | 61.63 | 67 | 61.63 | 268 |
| 1740691740 | 62.97 | 1.36 | 2.21 | 61.61 | 62.99 | 61.61 | 11 |
| 1740605400 | 61.61 | -2.16 | -3.39 | 63.74 | 63.74 | 61.61 | 13 |
| 1740519000 | 63.77 | 1.65 | 2.66 | 62.11 | 63.77 | 62.11 | 22 |
| 1740432540 | 62.12 | -0.13 | -0.21 | 62.25 | 62.8 | 61.49 | 11307 |
| 1740173400 | 62.25 | 0.17 | 0.27 | 62.25 | 62.25 | 62.25 | 1 |
| 1740087000 | 62.08 | 0.33 | 0.53 | 61.76 | 62.08 | 61.49 | 432 |
| 1740000540 | 61.75 | -0.75 | -1.20 | 62.5 | 62.5 | 61.75 | 56 |
| 1739914140 | 62.5 | 0.5 | 0.81 | 62.49 | 62.5 | 62.49 | 5 |
| 1739827800 | 62 | -0.8 | -1.27 | 62.7 | 62.79 | 61.48 | 88 |
| 1739568600 | 62.8 | -0.35 | -0.55 | 62.06 | 63.42 | 61.61 | 144 |
| 1739482140 | 63.15 | -0.28 | -0.44 | 62.06 | 63.15 | 62.06 | 191 |
| 1739395740 | 63.43 | 1.3 | 2.09 | 62.05 | 63.43 | 62.05 | 27 |
| 1739309400 | 62.13 | -1.45 | -2.28 | 63.56 | 63.56 | 62.13 | 3 |
| 1739222940 | 63.58 | -1.7 | -2.60 | 67.5 | 67.5 | 62.06 | 132 |
| 1738963800 | 65.28 | 2.56 | 4.08 | 62.61 | 65.28 | 62.61 | 11 |
| 1738877340 | 62.72 | -1.09 | -1.71 | 64.45 | 65.3 | 62.72 | 7 |
| 1738790940 | 63.81 | 1 | 1.59 | 63.81 | 63.81 | 63.81 | 12 |
| 1738704600 | 62.81 | -0.24 | -0.38 | 62.37 | 66.03 | 62.37 | 23 |
| 1738618200 | 63.05 | -3.95 | -5.90 | 63.41 | 63.41 | 63.05 | 116 |
| 1738358940 | 67 | 2.01 | 3.09 | 64.98 | 67 | 63.41 | 819 |
| 1738272540 | 64.989999 | 0 | 0.00 | 64.989999 | 64.989999 | 64.989999 | 1 |
| 1738186200 | 64.989999 | -0.11 | -0.17 | 65.099999 | 65.099999 | 63.4 | 17 |
| 1738099740 | 65.099999 | 1.7 | 2.68 | 63.38 | 65.099999 | 63.38 | 267 |
| 1738013340 | 63.4 | 0.01 | 0.02 | 61.12 | 63.4 | 61.12 | 90 |
| 1737754200 | 63.39 | -2 | -3.06 | 61.74 | 63.79 | 61.74 | 7 |
| 1737667740 | 65.39 | 3.58 | 5.79 | 62.38 | 65.39 | 62.38 | 53 |
| 1737581400 | 61.81 | 0 | 0.00 | 61.81 | 61.81 | 61.81 | 0 |
| 1737495000 | 61.81 | -0.01 | -0.02 | 61.83 | 62.88 | 61.81 | 32 |
| 1737408600 | 61.82 | -0.19 | -0.31 | 62.02 | 62.02 | 61.51 | 35 |
| 1737149400 | 62.01 | -0.07 | -0.11 | 65.45 | 65.45 | 61.99 | 320 |
| 1737062940 | 62.08 | -3.4 | -5.19 | 62.02 | 65.48 | 62.02 | 32 |
| 1736976540 | 65.48 | 3.11 | 4.99 | 62.38 | 65.48 | 62.38 | 3 |
| 1736890140 | 62.37 | -0.14 | -0.22 | 61.6 | 65.739999 | 61.6 | 36 |
| 1736803740 | 62.51 | 0.03 | 0.05 | 62.5 | 62.51 | 60.55 | 420 |
| 1736544540 | 62.48 | 0.03 | 0.05 | 62.46 | 62.48 | 62.44 | 8 |
| 1736458140 | 62.45 | 0.85 | 1.38 | 61.6 | 62.45 | 61.6 | 46 |
| 1736371740 | 61.6 | -1 | -1.60 | 62.6 | 64.319999 | 61.2 | 73 |
| 1736285400 | 62.6 | 0.8 | 1.29 | 61.83 | 62.6 | 61.83 | 7 |
| 1736198940 | 61.8 | -2.96 | -4.57 | 64.769999 | 64.769999 | 61.17 | 60 |
| 1735939740 | 64.76 | -0.6 | -0.92 | 64.76 | 64.769999 | 64 | 108 |
| 1735853400 | 65.36 | -1.74 | -2.59 | 64.069999 | 67 | 64.069999 | 141 |
| 1735594200 | 67.099999 | -0.89 | -1.31 | 67.99 | 67.99 | 67.099999 | 33 |
| 1735334940 | 67.99 | -0.01 | -0.01 | 67.9 | 68.21 | 67.9 | 32 |
| 1735248540 | 68 | 0.51 | 0.76 | 64 | 68.09 | 64 | 2222 |
| 1734989340 | 67.49 | -0.21 | -0.31 | 66.34 | 67.58 | 60.24 | 20492 |
| 1734730200 | 67.7 | -0.1 | -0.15 | 67.8 | 67.8 | 67.7 | 117 |
| 1734643800 | 67.8 | 3.69 | 5.76 | 64.11 | 68.21 | 60 | 294 |
| 1734557400 | 64.11 | -3.89 | -5.72 | 66.64 | 66.64 | 64 | 206 |
| 1734470940 | 68 | 1.51 | 2.27 | 67.24 | 68 | 63.99 | 64 |
| 1734384540 | 66.489999 | -1.8 | -2.64 | 68.27 | 68.27 | 64.76 | 792 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
