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 | 0.71 | 0.327173862956 | 217.01 | 231 | 206 | 56 | 215.36968468 | FU |
| 4 | 2.72 | 1.26511627907 | 215 | 237 | 206 | 1393 | 233.07276885 | FU |
| 12 | 25.21 | 13.0954236144 | 192.51 | 239.97 | 192.5 | 475 | 231.17051387 | FU |
| 26 | -4.48 | -2.01620162016 | 222.2 | 250 | 191.51 | 223 | 230.70743976 | FU |
| 52 | -28.29 | -11.4995325393 | 246.01 | 335 | 191.51 | 117 | 231.24365047 | FU |
| 156 | -65.35 | -23.0861624333 | 283.07 | 449.99 | 191.51 | 72 | 272.24080349 | FU |
| 260 | -164.78 | -43.0797385621 | 382.5 | 449.99 | 191.51 | 78 | 305.69015499 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735334940 | 211 | 1 | 0.48 | 208 | 211 | 208 | 2 |
| 1735248540 | 210 | -5 | -2.33 | 210 | 210 | 210 | 13 |
| 1734989340 | 215 | 0 | 0.00 | 215 | 215 | 215 | 3 |
| 1734730200 | 215 | 9 | 4.37 | 206 | 215 | 205 | 106 |
| 1734643800 | 206 | 0.99 | 0.48 | 206 | 206 | 206 | 195 |
| 1734557400 | 205.01 | -0.58 | -0.28 | 201.47 | 217.57 | 201.47 | 13 |
| 1734470940 | 205.59 | -5.27 | -2.50 | 211.16 | 211.28 | 205.59 | 25 |
| 1734384540 | 210.86 | 5.84 | 2.85 | 206.26 | 210.86 | 199.99 | 57 |
| 1734125340 | 205.02 | -11.97 | -5.52 | 217 | 217 | 205.02 | 126 |
| 1734039000 | 216.99 | 1.99 | 0.93 | 216.99 | 216.99 | 216.99 | 1 |
| 1733952540 | 215 | 4.99 | 2.38 | 214.99 | 215 | 214.99 | 11 |
| 1733866140 | 210.01 | 0 | 0.00 | 210.01 | 210.01 | 210.01 | 0 |
| 1733779740 | 210.01 | -4.99 | -2.32 | 210.01 | 210.01 | 210.01 | 5 |
| 1733520600 | 215 | -0.73 | -0.34 | 217 | 217 | 215 | 50 |
| 1733434200 | 215.73 | 5.74 | 2.73 | 215.72 | 215.73 | 215.72 | 5 |
| 1733347800 | 209.99 | 1.92 | 0.92 | 209.99 | 209.99 | 209.99 | 1 |
| 1733261340 | 208.07 | 0 | 0.00 | 208.07 | 208.07 | 208.07 | 0 |
| 1733174940 | 208.07 | 0 | 0.00 | 208.07 | 208.07 | 208.07 | 0 |
| 1732915740 | 208.07 | -0.01 | -0.00 | 208.07 | 208.07 | 208.07 | 5 |
| 1732829400 | 208.08 | -1.92 | -0.91 | 192.51 | 208.42 | 192.5 | 25 |
| 1732743000 | 210 | -2.24 | -1.06 | 209.99 | 211 | 209.99 | 18 |
| 1732656600 | 212.24 | 0.03 | 0.01 | 213.1 | 213.1 | 191.51 | 175 |
| 1732570140 | 212.21 | 0.11 | 0.05 | 214.25 | 214.25 | 212.21 | 3 |
| 1732310940 | 212.1 | -0.9 | -0.42 | 213.01 | 213.01 | 212.1 | 20 |
| 1732224600 | 213 | 0 | 0.00 | 213 | 213 | 213 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
