Fundo DE Investimento Imobiliario Caixa SEQ Logistica Renda (CXTL11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26.04 | -10.4368737475 | 249.5 | 249.5 | 221.03 | 30 | 225.7856044 | FU |
| 4 | -4.54 | -1.99122807018 | 228 | 250.47 | 221.03 | 17 | 226.07692641 | FU |
| 12 | -12.54 | -5.31355932203 | 236 | 250.47 | 220 | 21 | 225.24515152 | FU |
| 26 | -53.54 | -19.3285198556 | 277 | 335 | 220 | 24 | 239.51406883 | FU |
| 52 | -62.53 | -21.8644008532 | 285.99 | 335 | 220 | 38 | 261.0550781 | FU |
| 156 | -190.45 | -46.0124181585 | 413.91 | 449.99 | 220 | 41 | 316.23911253 | FU |
| 260 | -161.55 | -41.9599490922 | 385.01 | 449.99 | 220 | 61 | 338.44094718 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 223.46 | 2.43 | 1.10 | 225.02 | 225.02 | 223.45 | 8 |
| 1721683800 | 221.03 | -3.98 | -1.77 | 225.03 | 237.77 | 221.03 | 71 |
| 1721424600 | 225.01 | -19.62 | -8.02 | 225.01 | 225.01 | 225.01 | 2 |
| 1721338140 | 244.63 | 0 | 0.00 | 244.63 | 244.63 | 244.63 | 0 |
| 1721251740 | 244.63 | 0 | 0.00 | 244.63 | 244.63 | 244.63 | 0 |
| 1721165340 | 244.63 | -5.02 | -2.01 | 249.5 | 249.5 | 236.43 | 18 |
| 1721079000 | 249.65 | 23.7 | 10.49 | 250.47 | 250.47 | 249.65 | 2 |
| 1720819800 | 225.95 | 0 | 0.00 | 225.95 | 225.95 | 225.95 | 0 |
| 1720733400 | 225.95 | 0.01 | 0.00 | 225.8 | 225.95 | 225.8 | 5 |
| 1720647000 | 225.94 | -0.01 | -0.00 | 225.94 | 225.94 | 225.94 | 4 |
| 1720560540 | 225.95 | 0.45 | 0.20 | 225.95 | 225.95 | 225.95 | 95 |
| 1720474200 | 225.5 | 0.01 | 0.00 | 225.95 | 225.95 | 225.5 | 21 |
| 1720214940 | 225.49 | 0 | 0.00 | 225.49 | 225.49 | 225.49 | 0 |
| 1720128540 | 225.49 | 0 | 0.00 | 225.49 | 225.49 | 225.49 | 1 |
| 1720042200 | 225.49 | -0.45 | -0.20 | 225.49 | 225.49 | 225.49 | 1 |
| 1719955800 | 225.94 | -1.78 | -0.78 | 225.99 | 225.99 | 223.46 | 7 |
| 1719869400 | 227.72 | 0 | 0.00 | 227.72 | 227.72 | 227.72 | 2 |
| 1719610200 | 227.72 | 0 | 0.00 | 227.72 | 227.72 | 227.72 | 0 |
| 1719523800 | 227.72 | 0 | 0.00 | 227.72 | 227.72 | 227.72 | 0 |
| 1719437400 | 227.72 | -0.28 | -0.12 | 227.72 | 227.72 | 227.72 | 1 |
| 1719351000 | 228 | 7.99 | 3.63 | 228 | 228 | 228 | 1 |
| 1719264600 | 220.01 | -2.99 | -1.34 | 220.02 | 220.02 | 220.01 | 23 |
| 1719005340 | 223 | 0 | 0.00 | 223 | 223 | 223 | 0 |
| 1718918940 | 223 | -1.38 | -0.62 | 223 | 223 | 223 | 7 |
| 1718832540 | 224.38 | 0 | 0.00 | 224.38 | 224.38 | 224.38 | 10 |
| 1718746200 | 224.38 | 0 | 0.00 | 224.38 | 224.38 | 224.38 | 0 |
| 1718659800 | 224.38 | 4.38 | 1.99 | 224.28 | 224.38 | 220.99 | 42 |
| 1718400600 | 220 | -0.97 | -0.44 | 220.97 | 220.97 | 220 | 111 |
| 1718314200 | 220.97 | -2.17 | -0.97 | 220.97 | 220.97 | 220.42 | 141 |
| 1718227800 | 223.14 | 3.12 | 1.42 | 221 | 223.2 | 221 | 7 |
| 1718141400 | 220.02 | 0 | 0.00 | 220.02 | 220.02 | 220.02 | 0 |
| 1718055000 | 220.02 | 0.02 | 0.01 | 220 | 220.03 | 220 | 10 |
| 1717795800 | 220 | -3 | -1.35 | 220.2 | 220.2 | 220 | 9 |
| 1717709400 | 223 | 0 | 0.00 | 223 | 223.01 | 223 | 33 |
| 1717622940 | 223 | -2 | -0.89 | 223 | 223 | 223 | 20 |
| 1717536600 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1717450200 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1717191000 | 225 | -3 | -1.32 | 228 | 228 | 225 | 29 |
| 1717018140 | 228 | 0 | 0.00 | 228 | 228 | 228 | 15 |
| 1716931740 | 228 | -2.9 | -1.26 | 230.01 | 230.01 | 228 | 25 |
| 1716845400 | 230.9 | 0 | 0.00 | 230.9 | 230.9 | 230.9 | 0 |
| 1716586200 | 230.9 | 0 | 0.00 | 230.9 | 230.9 | 230.9 | 1 |
| 1716499800 | 230.9 | -0.09 | -0.04 | 230.9 | 230.9 | 230.11 | 13 |
| 1716413400 | 230.99 | 0 | 0.00 | 230.99 | 230.99 | 230.99 | 0 |
| 1716327000 | 230.99 | 0.89 | 0.39 | 230.1 | 230.99 | 230.1 | 11 |
| 1716240600 | 230.1 | 0 | 0.00 | 230.1 | 230.1 | 230 | 7 |
| 1715981400 | 230.1 | 0 | 0.00 | 230.1 | 230.1 | 230.1 | 2 |
| 1715895000 | 230.1 | -0.9 | -0.39 | 231 | 231 | 230.1 | 37 |
| 1715808600 | 231 | -0.06 | -0.03 | 231.06 | 231.06 | 231 | 2 |
| 1715722200 | 231.06 | 1.06 | 0.46 | 231.05 | 231.06 | 231.05 | 7 |
| 1715635800 | 230 | 0 | 0.00 | 230 | 231.06 | 230 | 3 |
| 1715376600 | 230 | 0.05 | 0.02 | 229.68 | 230 | 229.68 | 8 |
| 1715290140 | 229.95 | 0 | 0.00 | 229.95 | 230 | 229.95 | 14 |
| 1715203800 | 229.95 | 0.01 | 0.00 | 230 | 231 | 229.95 | 13 |
| 1715117400 | 229.94 | -2.37 | -1.02 | 230.01 | 230.01 | 229.94 | 25 |
| 1715031000 | 232.31 | -1.64 | -0.70 | 233.94 | 233.94 | 232.3 | 5 |
| 1714771800 | 233.95 | 1 | 0.43 | 232.95 | 234 | 232.89 | 23 |
| 1714685400 | 232.95 | -3.05 | -1.29 | 235.84 | 235.84 | 232.95 | 25 |
| 1714512600 | 236 | -1.6 | -0.67 | 236 | 237.59 | 236 | 15 |
| 1714426200 | 237.6 | 0.6 | 0.25 | 237.1 | 237.68 | 236 | 39 |
| 1714167000 | 237 | -1.84 | -0.77 | 238 | 238 | 237 | 21 |
| 1714080540 | 238.84 | -0.01 | -0.00 | 238.84 | 238.84 | 238.84 | 2 |
| 1713994200 | 238.85 | 0.81 | 0.34 | 238 | 238.86 | 238 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
