Fundo DE Investimento Imobiliario Caixa SEQ Logistica Renda (CXTL11)
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 | -4.12 | -1.81505793207 | 226.99 | 226.99 | 220.02 | 18 | 220.41777778 | FU |
| 4 | 8.76 | 4.09135491103 | 214.11 | 227.99 | 213 | 35 | 217.54245247 | FU |
| 12 | -17.1 | -7.12589073634 | 239.97 | 239.97 | 206 | 474 | 231.47065898 | FU |
| 26 | -3.33 | -1.47214854111 | 226.2 | 239.97 | 191.51 | 237 | 230.38134658 | FU |
| 52 | -17.07 | -7.11427856964 | 239.94 | 250.47 | 191.51 | 121 | 230.23737375 | FU |
| 156 | -62.11 | -21.7945118956 | 284.98 | 449.99 | 191.51 | 72 | 271.18403853 | FU |
| 260 | -78.14 | -25.9592704561 | 301.01 | 449.99 | 191.51 | 78 | 304.77424335 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 220.09 | -1.98 | -0.89 | 220.02 | 220.09 | 220.02 | 75 |
| 1743024600 | 222.07 | 0.07 | 0.03 | 222.07 | 222.07 | 222.07 | 1 |
| 1742938200 | 222 | -0.13 | -0.06 | 224.61 | 224.61 | 222 | 8 |
| 1742851740 | 222.13 | 0 | 0.00 | 222.1 | 222.13 | 222.1 | 2 |
| 1742592600 | 222.13 | -4.87 | -2.15 | 226.99 | 226.99 | 222.13 | 4 |
| 1742506200 | 227 | 0 | 0.00 | 226.99 | 227 | 221.56 | 29 |
| 1742419800 | 227 | 0.11 | 0.05 | 226.9 | 227 | 226.9 | 7 |
| 1742333400 | 226.89 | -1.1 | -0.48 | 226.89 | 226.89 | 226.89 | 2 |
| 1742247000 | 227.99 | 12.99 | 6.04 | 227.99 | 227.99 | 227.99 | 2 |
| 1741987740 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1741901340 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1741814940 | 215 | 0.86 | 0.40 | 216 | 216 | 215 | 265 |
| 1741728600 | 214.14 | -1.61 | -0.75 | 214.14 | 214.14 | 214.14 | 38 |
| 1741642140 | 215.75 | 0 | 0.00 | 215.75 | 215.75 | 215.75 | 0 |
| 1741382940 | 215.75 | -0.63 | -0.29 | 216.38 | 216.38 | 213 | 16 |
| 1741296540 | 216.38 | -3.62 | -1.65 | 216.38 | 216.38 | 216.38 | 2 |
| 1741210140 | 220 | -0.99 | -0.45 | 223.14 | 223.14 | 215.43 | 64 |
| 1740778200 | 220.99 | 6.25 | 2.91 | 214.11 | 220.99 | 214.1 | 11 |
| 1740691800 | 214.74 | 0 | 0.00 | 214.74 | 214.74 | 214.74 | 0 |
| 1740605400 | 214.74 | 0 | 0.00 | 214.74 | 214.74 | 214.74 | 37 |
| 1740518940 | 214.74 | 0 | 0.00 | 214.74 | 214.74 | 214.74 | 0 |
| 1740432540 | 214.74 | 0 | 0.00 | 214.73 | 214.74 | 214.73 | 24 |
| 1740173400 | 214.74 | -5.75 | -2.61 | 220.49 | 220.49 | 211.54 | 12 |
| 1740087000 | 220.49 | -1.42 | -0.64 | 217.73 | 220.49 | 217.72 | 6 |
| 1740000540 | 221.91 | 0 | 0.00 | 221.91 | 221.91 | 221.91 | 0 |
| 1739914140 | 221.91 | -9.09 | -3.94 | 214.44 | 221.91 | 206 | 41 |
| 1739827800 | 231 | 16.56 | 7.72 | 214.43 | 231 | 206.01 | 56 |
| 1739568600 | 214.44 | 8.42 | 4.09 | 214.44 | 214.44 | 214.44 | 3 |
| 1739482140 | 206.02 | -19.67 | -8.72 | 217.01 | 224.61 | 206.02 | 122 |
| 1739395740 | 225.69 | -9.3 | -3.96 | 224.4 | 234.99 | 214.06 | 144 |
| 1739309400 | 234.99 | -1.21 | -0.51 | 222.16 | 234.99 | 213.21 | 16 |
| 1739223000 | 236.2 | 0 | 0.00 | 236.2 | 236.2 | 236.2 | 0 |
| 1738963800 | 236.2 | -0.8 | -0.34 | 236.2 | 236.2 | 236.2 | 1 |
| 1738877340 | 237 | 0 | 0.00 | 237 | 237 | 237 | 0 |
| 1738790940 | 237 | 3.65 | 1.56 | 226.5 | 237 | 226.5 | 25 |
| 1738704540 | 233.35 | 0 | 0.00 | 233.35 | 233.35 | 233.35 | 0 |
| 1738618140 | 233.35 | 0 | 0.00 | 233.35 | 233.35 | 233.35 | 0 |
| 1738358940 | 233.35 | 0 | 0.00 | 230.35 | 233.35 | 224.61 | 17 |
| 1738272540 | 233.35 | 13.3 | 6.04 | 215 | 233.35 | 210 | 17677 |
| 1738186140 | 220.05 | 0 | 0.00 | 220.05 | 220.05 | 220.05 | 0 |
| 1738099740 | 220.05 | -0.01 | -0.00 | 220.05 | 220.05 | 220.05 | 1 |
| 1738013400 | 220.06 | 0 | 0.00 | 220.06 | 220.06 | 220.06 | 0 |
| 1737754200 | 220.06 | 5.06 | 2.35 | 220.06 | 220.06 | 220.06 | 1 |
| 1737667740 | 215 | 3 | 1.42 | 215 | 215 | 215 | 1 |
| 1737581400 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1737495000 | 212 | -10.49 | -4.71 | 212 | 212 | 212 | 5 |
| 1737408600 | 222.49 | 8.98 | 4.21 | 228.97 | 228.97 | 222.49 | 2 |
| 1737149400 | 213.51 | -14.67 | -6.43 | 217.46 | 217.49 | 213.51 | 11 |
| 1737062940 | 228.18 | -2.1 | -0.91 | 230.27 | 230.27 | 228.18 | 3 |
| 1736976540 | 230.28 | 12.9 | 5.93 | 230.28 | 230.28 | 230.28 | 2 |
| 1736890140 | 217.38 | -2.62 | -1.19 | 220.01 | 220.01 | 217.38 | 5 |
| 1736803740 | 220 | 8.5 | 4.02 | 238.5 | 238.5 | 217.99 | 583 |
| 1736544540 | 211.5 | -26.5 | -11.13 | 238.99 | 239 | 211.5 | 764 |
| 1736458140 | 238 | -1.97 | -0.82 | 238 | 238 | 238 | 284 |
| 1736371740 | 239.97 | 0 | 0.00 | 223 | 239.97 | 223 | 10 |
| 1736285400 | 239.97 | 22.41 | 10.30 | 239.97 | 239.97 | 239.97 | 1 |
| 1736199000 | 217.56 | 0 | 0.00 | 217.56 | 217.56 | 217.56 | 0 |
| 1735939800 | 217.56 | 0 | 0.00 | 217.56 | 217.56 | 217.56 | 0 |
| 1735853400 | 217.56 | 0 | 0.00 | 217.56 | 217.56 | 217.56 | 0 |
| 1735594200 | 217.56 | 6.56 | 3.11 | 215.99 | 217.56 | 215.99 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
