Fundo Multigestao Renda Comercial Fundo Invest Imobiliario FII (DRIT11)
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 | -1.14 | -1.37365947705 | 82.99 | 83 | 78.52 | 10 | 82.99833333 | FU |
| 4 | 1.85 | 2.3125 | 80 | 83.3 | 78.52 | 11 | 82.02601351 | FU |
| 12 | 2.76 | 3.48969528385 | 79.09 | 83.3 | 75.45 | 15 | 78.67808679 | FU |
| 26 | 3.83 | 4.9089976929 | 78.02 | 91.87 | 72 | 13 | 78.92064171 | FU |
| 52 | -1.45 | -1.74069627851 | 83.3 | 91.87 | 72 | 12 | 80.03586572 | FU |
| 156 | -1.45 | -1.74069627851 | 83.3 | 91.87 | 72 | 12 | 80.03586572 | FU |
| 260 | -1.45 | -1.74069627851 | 83.3 | 91.87 | 72 | 12 | 80.03586572 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 81.85 | -1.15 | -1.39 | 81.85 | 81.85 | 81.82 | 22 |
| 1718918940 | 83 | 0 | 0.00 | 83 | 83 | 83 | 26 |
| 1718832540 | 83 | 0 | 0.00 | 83 | 83 | 83 | 2 |
| 1718746200 | 83 | 0.01 | 0.01 | 83 | 83 | 83 | 3 |
| 1718659800 | 82.99 | -0.01 | -0.01 | 82.5 | 82.99 | 82.5 | 8 |
| 1718400600 | 83 | 1.49 | 1.83 | 82.99 | 83 | 78.52 | 9 |
| 1718314200 | 81.51 | 0 | 0.00 | 81.51 | 81.51 | 81.51 | 0 |
| 1718227800 | 81.51 | 0 | 0.00 | 81.51 | 81.51 | 81.51 | 1 |
| 1718141400 | 81.51 | 0.01 | 0.01 | 81.5 | 81.51 | 81.5 | 8 |
| 1718055000 | 81.5 | -1.8 | -2.16 | 81.5 | 81.55 | 81.5 | 7 |
| 1717795800 | 83.3 | 0.02 | 0.02 | 83.28 | 83.3 | 83.28 | 32 |
| 1717709400 | 83.28 | 3.28 | 4.10 | 83.28 | 83.28 | 83.28 | 8 |
| 1717623000 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1717536600 | 80 | 0 | 0.00 | 80 | 80 | 80 | 34 |
| 1717450200 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1717191000 | 80 | 0 | 0.00 | 80 | 80 | 80 | 3 |
| 1717018140 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1716931740 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1716845340 | 80 | -2.93 | -3.53 | 80 | 80 | 80 | 7 |
| 1716586140 | 82.93 | 0 | 0.00 | 82.93 | 82.93 | 82.93 | 0 |
| 1716499740 | 82.93 | 0 | 0.00 | 82.93 | 82.93 | 82.93 | 0 |
| 1716413340 | 82.93 | 0 | 0.00 | 82.93 | 82.93 | 82.93 | 6 |
| 1716327000 | 82.93 | 4.6 | 5.87 | 82.94 | 82.94 | 82.93 | 25 |
| 1716240600 | 78.33 | 0.01 | 0.01 | 78.33 | 78.33 | 78.33 | 3 |
| 1715981400 | 78.32 | 2.86 | 3.79 | 79.99 | 79.99 | 78.31 | 8 |
| 1715895000 | 75.46 | 0 | 0.00 | 75.46 | 75.46 | 75.46 | 0 |
| 1715808600 | 75.46 | 0 | 0.00 | 75.46 | 75.46 | 75.46 | 0 |
| 1715722200 | 75.46 | 0 | 0.00 | 75.46 | 75.46 | 75.46 | 0 |
| 1715635800 | 75.46 | 0 | 0.00 | 75.46 | 75.46 | 75.46 | 0 |
| 1715376600 | 75.46 | 0 | 0.00 | 75.46 | 75.46 | 75.46 | 0 |
| 1715290200 | 75.46 | 0 | 0.00 | 75.46 | 75.46 | 75.46 | 0 |
| 1715203800 | 75.46 | 0 | 0.00 | 78.3 | 78.3 | 75.46 | 8 |
| 1715117400 | 75.46 | -2.85 | -3.64 | 75.46 | 75.46 | 75.46 | 10 |
| 1715031000 | 78.31 | 0 | 0.00 | 78.31 | 78.31 | 78.31 | 0 |
| 1714771800 | 78.31 | 0 | 0.00 | 78.31 | 78.31 | 78.31 | 0 |
| 1714685400 | 78.31 | 0 | 0.00 | 78.31 | 78.31 | 78.31 | 0 |
| 1714512600 | 78.31 | 0 | 0.00 | 83 | 83 | 78.31 | 22 |
| 1714426200 | 78.31 | 0 | 0.00 | 78.31 | 78.31 | 78.31 | 0 |
| 1714167000 | 78.31 | 0.29 | 0.37 | 78.02 | 78.31 | 78.02 | 8 |
| 1714080600 | 78.02 | 0 | 0.00 | 78.02 | 78.02 | 78.02 | 0 |
| 1713994200 | 78.02 | 2.57 | 3.41 | 78.02 | 78.02 | 78.02 | 1 |
| 1713907800 | 75.45 | 0 | 0.00 | 75.45 | 75.45 | 75.45 | 0 |
| 1713821400 | 75.45 | 0 | 0.00 | 75.45 | 75.45 | 75.45 | 0 |
| 1713562200 | 75.45 | 0 | 0.00 | 75.45 | 75.45 | 75.45 | 0 |
| 1713475800 | 75.45 | -0.1 | -0.13 | 75.46 | 75.46 | 75.45 | 30 |
| 1713389400 | 75.55 | -0.07 | -0.09 | 76 | 76 | 75.55 | 47 |
| 1713302940 | 75.62 | 0.01 | 0.01 | 75.62 | 75.62 | 75.62 | 1 |
| 1713216600 | 75.61 | 0.07 | 0.09 | 78.02 | 78.02 | 75.61 | 2 |
| 1712957400 | 75.54 | -3.71 | -4.68 | 78.01 | 78.01 | 75.54 | 103 |
| 1712870940 | 79.25 | 0.24 | 0.30 | 79.25 | 79.25 | 79.25 | 1 |
| 1712784540 | 79.01 | 0 | 0.00 | 79.01 | 79.01 | 79.01 | 0 |
| 1712698140 | 79.01 | 0 | 0.00 | 79.01 | 79.01 | 79.01 | 0 |
| 1712611740 | 79.01 | 1.94 | 2.52 | 79.01 | 79.01 | 79.01 | 1 |
| 1712352600 | 77.07 | -2.93 | -3.66 | 80 | 80 | 77.07 | 2 |
| 1712266140 | 80 | 1.42 | 1.81 | 80 | 80 | 80 | 50 |
| 1712179740 | 78.58 | 1.57 | 2.04 | 78.58 | 78.58 | 78.58 | 4 |
| 1712093400 | 77.01 | -2.08 | -2.63 | 79.1 | 79.1 | 77 | 25 |
| 1712006940 | 79.09 | -0.01 | -0.01 | 79.09 | 79.09 | 79.09 | 2 |
| 1711661400 | 79.1 | 3.69 | 4.89 | 79.46 | 79.46 | 79.1 | 5 |
| 1711574940 | 75.41 | 0.09 | 0.12 | 75.42 | 75.42 | 75.41 | 23 |
| 1711488540 | 75.32 | -0.71 | -0.93 | 80 | 80 | 75.32 | 52 |
| 1711402140 | 76.03 | -0.03 | -0.04 | 76 | 76.03 | 76 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
