Cyrela Credito Fii Fund (CYCR11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.875 | 8 | 8.45 | 7.91 | 66195 | 8.11211232 | FU |
| 4 | 0.03 | 0.373134328358 | 8.04 | 8.66 | 7.45 | 75208 | 8.02939344 | FU |
| 12 | -0.71 | -8.08656036446 | 8.78 | 8.96 | 7.45 | 86059 | 8.39126532 | FU |
| 26 | -1.64 | -16.8898043254 | 9.71 | 9.99 | 7.45 | 63699 | 8.92496838 | FU |
| 52 | -1.47 | -15.4088050314 | 9.54 | 9.99 | 7.45 | 55496 | 9.25576218 | FU |
| 156 | -1.99200015 | -19.7972582022 | 10.06200015 | 11.00000016 | 7.45 | 34349 | 9.03147936 | FU |
| 260 | -1.93000015 | -19.3000012105 | 10.00000015 | 11.00000016 | 7.45 | 32833 | 9.03205041 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736890140 | 8.07 | -0.22 | -2.65 | 8.28 | 8.31 | 8.05 | 96374 |
| 1736803740 | 8.2899999 | 0.18 | 2.22 | 8.11 | 8.45 | 8.06 | 73222 |
| 1736544540 | 8.11 | -0.05 | -0.61 | 8.19 | 8.19 | 8 | 61629 |
| 1736458140 | 8.16 | 0.19 | 2.38 | 7.99 | 8.19 | 7.98 | 57166 |
| 1736371740 | 7.97 | -0.1 | -1.24 | 8.07 | 8.17 | 7.91 | 97809 |
| 1736285400 | 8.07 | 0.07 | 0.88 | 8 | 8.11 | 7.94 | 41147 |
| 1736198940 | 8 | -0.04 | -0.50 | 8.16 | 8.24 | 7.78 | 99978 |
| 1735939740 | 8.0399999 | -0.26 | -3.13 | 8.3 | 8.38 | 8.03 | 69525 |
| 1735853400 | 8.3 | -0.18 | -2.12 | 8.66 | 8.66 | 8.24 | 22862 |
| 1735594200 | 8.48 | -0.01 | -0.12 | 8.49 | 8.64 | 8.43 | 25522 |
| 1735334940 | 8.49 | 0 | 0.00 | 8.49 | 8.63 | 8.4 | 9713 |
| 1735248540 | 8.49 | 0.29 | 3.54 | 8.16 | 8.49 | 8.11 | 36234 |
| 1734989340 | 8.2 | 0.18 | 2.24 | 8.03 | 8.25 | 8 | 57664 |
| 1734730200 | 8.02 | 0.16 | 2.04 | 7.81 | 8.02 | 7.79 | 137129 |
| 1734643800 | 7.86 | 0.06 | 0.77 | 7.8 | 8.02 | 7.72 | 115200 |
| 1734557400 | 7.8 | -0.1 | -1.27 | 7.96 | 8.1 | 7.45 | 144360 |
| 1734470940 | 7.9 | -0.17 | -2.11 | 8.0399999 | 8.17 | 7.74 | 154160 |
| 1734384540 | 8.07 | -0.11 | -1.34 | 8.17 | 8.18 | 8.0399999 | 79183 |
| 1734125340 | 8.18 | 0.17 | 2.12 | 8.1 | 8.18 | 8.03 | 137168 |
| 1734039000 | 8.01 | -0.22 | -2.67 | 8.2899999 | 8.34 | 8 | 170858 |
| 1733952540 | 8.23 | -0.12 | -1.44 | 8.34 | 8.6 | 8.22 | 106119 |
| 1733866140 | 8.35 | -0.02 | -0.24 | 8.34 | 8.48 | 8.23 | 104624 |
| 1733779740 | 8.3699999 | 0.14 | 1.70 | 8.3 | 8.53 | 8.24 | 101289 |
| 1733520600 | 8.23 | -0.25 | -2.95 | 8.34 | 8.66 | 8.18 | 99870 |
| 1733434200 | 8.48 | 0.05 | 0.59 | 8.3 | 8.51 | 8 | 99832 |
| 1733347800 | 8.43 | 0.04 | 0.48 | 8.4 | 8.48 | 8.23 | 69341 |
| 1733261340 | 8.39 | -0.02 | -0.24 | 8.44 | 8.5 | 8.33 | 78047 |
| 1733174940 | 8.41 | -0.17 | -1.98 | 8.4 | 8.63 | 8.4 | 70486 |
| 1732915740 | 8.58 | -0.02 | -0.23 | 8.58 | 8.7899999 | 8.2899999 | 222094 |
| 1732829400 | 8.6 | -0.26 | -2.93 | 8.84 | 8.9 | 8.58 | 100740 |
| 1732743000 | 8.86 | 0.01 | 0.11 | 8.89 | 8.95 | 8.85 | 52219 |
| 1732656600 | 8.85 | 0.04 | 0.45 | 8.9 | 8.92 | 8.82 | 85038 |
| 1732570140 | 8.81 | -0.01 | -0.11 | 8.73 | 8.95 | 8.72 | 125553 |
| 1732310940 | 8.82 | 0 | 0.00 | 8.76 | 8.91 | 8.74 | 106821 |
| 1732224600 | 8.82 | 0.13 | 1.50 | 8.7 | 8.82 | 8.7 | 95542 |
| 1732051800 | 8.69 | 0.1 | 1.16 | 8.53 | 8.82 | 8.53 | 121759 |
| 1731965340 | 8.59 | 0.02 | 0.23 | 8.57 | 8.67 | 8.5 | 79207 |
| 1731619800 | 8.57 | 0.07 | 0.82 | 8.5 | 8.69 | 8.5 | 45696 |
| 1731533400 | 8.5 | -0.07 | -0.82 | 8.53 | 8.7 | 8.47 | 73492 |
| 1731446940 | 8.57 | -0.19 | -2.17 | 8.66 | 8.77 | 8.53 | 83260 |
| 1731360540 | 8.76 | -0.01 | -0.11 | 8.77 | 8.96 | 8.63 | 83701 |
| 1731101400 | 8.77 | 0.06 | 0.69 | 8.61 | 8.86 | 8.56 | 42169 |
| 1731014940 | 8.71 | -0.04 | -0.46 | 8.6199999 | 8.78 | 8.51 | 72403 |
| 1730928600 | 8.75 | 0.05 | 0.57 | 8.69 | 8.7899999 | 8.48 | 76316 |
| 1730842200 | 8.7 | 0.13 | 1.52 | 8.64 | 8.73 | 8.46 | 52343 |
| 1730755800 | 8.57 | -0.16 | -1.83 | 8.74 | 8.89 | 8.5 | 64574 |
| 1730496600 | 8.73 | -0.01 | -0.11 | 8.64 | 8.74 | 8.51 | 66701 |
| 1730410200 | 8.74 | 0.14 | 1.63 | 8.68 | 8.76 | 8.64 | 74255 |
| 1730323800 | 8.6 | 0.1 | 1.18 | 8.5 | 8.65 | 8.5 | 34899 |
| 1730237340 | 8.5 | -0.06 | -0.70 | 8.51 | 8.63 | 8.5 | 50196 |
| 1730151000 | 8.56 | 0.23 | 2.76 | 8.33 | 8.6 | 8.3 | 81259 |
| 1729891800 | 8.33 | -0.07 | -0.83 | 8.48 | 8.53 | 8.19 | 115850 |
| 1729805400 | 8.4 | -0.05 | -0.59 | 8.47 | 8.6 | 8.3699999 | 92878 |
| 1729719000 | 8.45 | -0.16 | -1.86 | 8.63 | 8.72 | 8.43 | 65762 |
| 1729632600 | 8.61 | -0.17 | -1.94 | 8.78 | 8.82 | 8.52 | 162305 |
| 1729546140 | 8.78 | -0.17 | -1.90 | 8.9 | 8.94 | 8.6 | 135689 |
| 1729287000 | 8.95 | -0.05 | -0.56 | 9 | 9.07 | 8.9 | 40944 |
| 1729200540 | 9 | -0.15 | -1.64 | 9.02 | 9.2 | 8.97 | 16361 |
| 1729114140 | 9.15 | -0.05 | -0.54 | 9.16 | 9.19 | 8.95 | 75269 |
| 1729027740 | 9.2 | 0.09 | 0.99 | 9.02 | 9.34 | 9.02 | 11918 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
