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 | 2.66 | 3.46218924899 | 76.83 | 80.02 | 76 | 1731 | 76.15618415 | FU |
| 4 | 2.5 | 3.24717495779 | 76.99 | 82 | 76 | 504 | 76.40198538 | FU |
| 12 | -0.16 | -0.200878844947 | 79.65 | 82 | 70.53 | 325 | 77.16659323 | FU |
| 26 | -2.51 | -3.06097560976 | 82 | 102 | 70.53 | 435 | 79.87256269 | FU |
| 52 | -0.51 | -0.6375 | 80 | 102 | 70.53 | 419 | 80.12559026 | FU |
| 156 | 4.71 | 6.29847552822 | 74.78 | 102 | 59.21 | 444 | 72.26491233 | FU |
| 260 | -986.51 | -92.54315197 | 1066 | 1849.99 | 1 | 403 | 135.17187771 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 79.49 | 2.78 | 3.62 | 76.5 | 80.02 | 76.5 | 59 |
| 1721424600 | 76.71 | 0.71 | 0.93 | 76.71 | 76.71 | 76.71 | 7 |
| 1721338200 | 76 | -0.24 | -0.31 | 76.13 | 76.13 | 76 | 4035 |
| 1721251800 | 76.24 | -0.33 | -0.43 | 77 | 77 | 76 | 4410 |
| 1721165340 | 76.57 | 0.07 | 0.09 | 76.83 | 76.84 | 76.5 | 145 |
| 1721079000 | 76.5 | -1.07 | -1.38 | 77.51 | 77.57 | 76.5 | 74 |
| 1720819800 | 77.57 | 0.57 | 0.74 | 76.5 | 77.57 | 76.5 | 71 |
| 1720733400 | 77 | -1.99 | -2.52 | 77.01 | 77.01 | 76.97 | 31 |
| 1720647000 | 78.99 | -0.21 | -0.27 | 79.2 | 79.2 | 78.68 | 52 |
| 1720560540 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 23 |
| 1720474200 | 79.2 | 0.01 | 0.01 | 79.05 | 79.2 | 79.05 | 46 |
| 1720215000 | 79.19 | 0.17 | 0.22 | 79.05 | 79.19 | 79.05 | 25 |
| 1720128540 | 79.02 | -0.39 | -0.49 | 79.01 | 79.02 | 79 | 70 |
| 1720042200 | 79.41 | -0.14 | -0.18 | 79.41 | 79.41 | 79.41 | 1 |
| 1719955800 | 79.55 | 0 | 0.00 | 79.55 | 79.55 | 79.55 | 0 |
| 1719869400 | 79.55 | -2.45 | -2.99 | 81.5 | 81.55 | 79.55 | 124 |
| 1719610200 | 82 | 3.25 | 4.13 | 78.76 | 82 | 78.5 | 147 |
| 1719523800 | 78.75 | 0 | 0.00 | 78.74 | 78.75 | 78.74 | 8 |
| 1719437400 | 78.75 | 1.72 | 2.23 | 77.04 | 78.87 | 77.04 | 28 |
| 1719351000 | 77.03 | 0.03 | 0.04 | 76.99 | 77.03 | 76.12 | 219 |
| 1719264600 | 77 | -0.67 | -0.86 | 77 | 77.05 | 77 | 131 |
| 1719005400 | 77.67 | 1.17 | 1.53 | 75.62 | 77.67 | 75.62 | 68 |
| 1718918940 | 76.5 | 0.88 | 1.16 | 76.01 | 76.5 | 75.63 | 334 |
| 1718832540 | 75.62 | 0 | 0.00 | 76.48 | 76.48 | 75.62 | 1 |
| 1718746200 | 75.62 | 0.01 | 0.01 | 75.61 | 76 | 75.61 | 504 |
| 1718659800 | 75.61 | 0.41 | 0.55 | 75.2 | 75.61 | 75.1 | 687 |
| 1718400600 | 75.2 | 1.2 | 1.62 | 75.19 | 75.21 | 75.17 | 12 |
| 1718314200 | 74 | -1.2 | -1.60 | 75.2 | 75.2 | 70.53 | 165 |
| 1718227800 | 75.2 | -0.85 | -1.12 | 76.04 | 76.04 | 75.2 | 93 |
| 1718141400 | 76.05 | -1.75 | -2.25 | 78.85 | 78.85 | 76.02 | 794 |
| 1718055000 | 77.8 | -0.1 | -0.13 | 77.79 | 77.8 | 77.79 | 196 |
| 1717795800 | 77.9 | -0.45 | -0.57 | 78.49 | 79.25 | 77.63 | 54 |
| 1717709400 | 78.35 | 0.66 | 0.85 | 77.65 | 78.35 | 77.6 | 102 |
| 1717622940 | 77.69 | -0.01 | -0.01 | 77.7 | 77.95 | 77.69 | 147 |
| 1717536600 | 77.7 | -0.7 | -0.89 | 78.3 | 78.3 | 77.7 | 94 |
| 1717450200 | 78.4 | 0.01 | 0.01 | 78.42 | 78.42 | 78.4 | 24 |
| 1717191000 | 78.39 | -1.32 | -1.66 | 78.93 | 78.93 | 78.38 | 67 |
| 1717018140 | 79.71 | 0.85 | 1.08 | 79.45 | 79.85 | 78.75 | 68 |
| 1716931740 | 78.86 | -1.01 | -1.26 | 78.67 | 80.11 | 78.67 | 23 |
| 1716845340 | 79.87 | 0.14 | 0.18 | 80.55 | 80.55 | 79 | 85 |
| 1716586200 | 79.73 | 0.81 | 1.03 | 78.92 | 79.88 | 78.92 | 216 |
| 1716499800 | 78.92 | -0.78 | -0.98 | 78.61 | 79.28 | 78 | 458 |
| 1716413340 | 79.7 | -0.29 | -0.36 | 78.76 | 79.73 | 78.75 | 65 |
| 1716327000 | 79.99 | 1.1 | 1.39 | 78.89 | 79.99 | 78.89 | 20 |
| 1716240600 | 78.89 | 0.27 | 0.34 | 78.64 | 78.99 | 78.63 | 131 |
| 1715981400 | 78.62 | 0.49 | 0.63 | 79.34 | 79.37 | 78.62 | 38 |
| 1715895000 | 78.13 | -1 | -1.26 | 78.23 | 78.95 | 78 | 77 |
| 1715808600 | 79.13 | -0.18 | -0.23 | 79.31 | 79.31 | 78.05 | 51 |
| 1715722200 | 79.31 | -0.36 | -0.45 | 79.65 | 79.67 | 79.31 | 11 |
| 1715635800 | 79.67 | 1.17 | 1.49 | 78.5 | 80 | 78.5 | 198 |
| 1715376600 | 78.5 | -0.51 | -0.65 | 79.01 | 79.01 | 78.5 | 403 |
| 1715290140 | 79.01 | -0.01 | -0.01 | 79.01 | 79.01 | 79.01 | 20 |
| 1715203800 | 79.02 | -0.75 | -0.94 | 79.79 | 79.79 | 78.99 | 238 |
| 1715117400 | 79.77 | 0.96 | 1.22 | 78.82 | 79.77 | 78.8 | 40 |
| 1715031000 | 78.81 | -0.19 | -0.24 | 78.81 | 78.91 | 78.81 | 129 |
| 1714771800 | 79 | -0.98 | -1.23 | 79.03 | 80.47 | 79 | 2116 |
| 1714685400 | 79.98 | 0.82 | 1.04 | 78.97 | 79.98 | 78.97 | 132 |
| 1714512600 | 79.16 | -0.64 | -0.80 | 79.65 | 79.99 | 78.02 | 952 |
| 1714426200 | 79.8 | 0.1 | 0.13 | 80.12 | 81.79 | 79.67 | 167 |
| 1714167000 | 79.7 | -0.42 | -0.52 | 79.71 | 79.73 | 79.7 | 28 |
| 1714080540 | 80.12 | -1.08 | -1.33 | 81.2 | 81.2 | 79.99 | 213 |
| 1713994200 | 81.2 | -0.06 | -0.07 | 81.2 | 81.59 | 81.2 | 8 |
| 1713907800 | 81.26 | 0.52 | 0.64 | 80.74 | 81.93 | 80.74 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
