Energy Resort Fundo DE Investimento Imobiliario (EGYR11)
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 | 0.14 | 4.17910447761 | 3.35 | 3.6 | 3 | 89 | 3.28479821 | FU |
| 4 | 0.06 | 1.74927113703 | 3.43 | 3.82 | 3 | 150 | 3.33753765 | FU |
| 12 | -0.33 | -8.6387434555 | 3.82 | 4 | 3 | 237 | 3.54751761 | FU |
| 26 | 0.43 | 14.0522875817 | 3.06 | 6.5 | 3 | 391 | 4.10125476 | FU |
| 52 | -1.83 | -34.3984962406 | 5.32 | 6.5 | 2.8 | 355 | 4.37524723 | FU |
| 156 | 3.339 | 2211.25827815 | 0.151 | 10.77 | 0.091 | 7362 | 0.3202741 | FU |
| 260 | 2.23799998 | 178.753989157 | 1.25200002 | 10.77 | 0.091 | 6996 | 0.3219918 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 3.35 | -0.04 | -1.18 | 3.43 | 3.43 | 3.35 | 38 |
| 1734384540 | 3.39 | 0.21 | 6.60 | 3.11 | 3.39 | 3.11 | 137 |
| 1734125340 | 3.18 | -0.07 | -2.15 | 3.18 | 3.18 | 3 | 176 |
| 1734039000 | 3.25 | -0.18 | -5.25 | 3.25 | 3.25 | 3.2 | 68 |
| 1733952540 | 3.43 | 0.01 | 0.29 | 3.35 | 3.48 | 3.35 | 27 |
| 1733866140 | 3.42 | 0.16 | 4.91 | 3.2599999 | 3.42 | 3.2 | 210 |
| 1733779740 | 3.2599999 | -0.38 | -10.44 | 3.68 | 3.82 | 3.2599999 | 941 |
| 1733520600 | 3.64 | 0.31 | 9.31 | 3.31 | 3.64 | 3.31 | 238 |
| 1733434200 | 3.33 | 0.02 | 0.60 | 3.33 | 3.33 | 3.33 | 89 |
| 1733347800 | 3.31 | 0 | 0.00 | 3.31 | 3.35 | 3.31 | 126 |
| 1733261340 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 270 |
| 1733174940 | 3.31 | -0.01 | -0.30 | 3.31 | 3.31 | 3.29 | 178 |
| 1732915740 | 3.32 | -0.01 | -0.30 | 3.32 | 3.32 | 3.32 | 121 |
| 1732829400 | 3.33 | -0.08 | -2.35 | 3.34 | 3.37 | 3.32 | 26 |
| 1732743000 | 3.41 | 0.06 | 1.79 | 3.32 | 3.45 | 3.32 | 45 |
| 1732656600 | 3.35 | -0.07 | -2.05 | 3.35 | 3.35 | 3.35 | 1 |
| 1732570140 | 3.42 | 0 | 0.00 | 3.33 | 3.42 | 3.32 | 42 |
| 1732310940 | 3.42 | -0.18 | -5.00 | 3.52 | 3.52 | 3.36 | 71 |
| 1732224600 | 3.6 | 0.17 | 4.96 | 3.43 | 3.6 | 3.43 | 51 |
| 1732051800 | 3.43 | -0.07 | -2.00 | 3.6 | 3.6 | 3.43 | 41 |
| 1731965340 | 3.5 | -0.12 | -3.31 | 3.62 | 3.78 | 3.49 | 106 |
| 1731619800 | 3.62 | 0.02 | 0.56 | 3.63 | 3.7 | 3.59 | 105 |
| 1731533400 | 3.6 | 0.01 | 0.28 | 3.6 | 3.65 | 3.6 | 845 |
| 1731446940 | 3.59 | 0.33 | 10.12 | 3.3 | 3.59 | 3.25 | 76 |
| 1731360540 | 3.2599999 | -0.34 | -9.44 | 3.6 | 3.6 | 3.25 | 108 |
| 1731101400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.3 | 28 |
| 1731014940 | 3.6 | 0.14 | 4.05 | 3.5 | 3.6 | 3.3 | 64 |
| 1730928600 | 3.46 | 0.11 | 3.28 | 3.25 | 3.5 | 3.25 | 1019 |
| 1730842200 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.35 | 114 |
| 1730755800 | 3.4 | 0 | 0.00 | 3.4 | 3.41 | 3.35 | 243 |
| 1730496600 | 3.4 | -0.3 | -8.11 | 3.62 | 3.74 | 3.34 | 193 |
| 1730410200 | 3.7 | 0.34 | 10.12 | 3.36 | 3.78 | 3.35 | 291 |
| 1730323800 | 3.36 | -0.21 | -5.88 | 3.49 | 3.6 | 3.36 | 73 |
| 1730237340 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.3 | 35 |
| 1730151000 | 3.57 | 0.28 | 8.51 | 3.51 | 3.6 | 3.35 | 820 |
| 1729891800 | 3.29 | -0.22 | -6.27 | 3.51 | 3.51 | 3.29 | 26 |
| 1729805400 | 3.51 | 0.25 | 7.67 | 3.3 | 3.51 | 3.3 | 254 |
| 1729719000 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 58 |
| 1729632600 | 3.2599999 | -0.04 | -1.21 | 3.27 | 3.5 | 3.23 | 304 |
| 1729546140 | 3.3 | 0 | 0.00 | 3.34 | 3.5 | 3.27 | 42 |
| 1729287000 | 3.3 | -0.21 | -5.98 | 3.55 | 3.55 | 3.25 | 26 |
| 1729200540 | 3.51 | 0.07 | 2.03 | 3.44 | 3.51 | 3.44 | 235 |
| 1729114140 | 3.44 | 0.06 | 1.78 | 3.4 | 3.44 | 3.4 | 69 |
| 1729027740 | 3.38 | -0.03 | -0.88 | 3.32 | 3.4 | 3.32 | 96 |
| 1728941340 | 3.41 | -0.09 | -2.57 | 3.32 | 3.41 | 3.32 | 144 |
| 1728682200 | 3.5 | -0.3 | -7.89 | 3.72 | 3.72 | 3.46 | 623 |
| 1728595740 | 3.8 | 0.16 | 4.40 | 3.6 | 3.8 | 3.6 | 66 |
| 1728509400 | 3.64 | -0.16 | -4.21 | 3.72 | 3.8 | 3.6 | 113 |
| 1728422940 | 3.8 | 0 | 0.00 | 3.72 | 3.8 | 3.6 | 451 |
| 1728336600 | 3.8 | -0.01 | -0.26 | 3.81 | 3.81 | 3.5 | 348 |
| 1728077400 | 3.81 | -0.03 | -0.78 | 3.84 | 3.84 | 3.45 | 249 |
| 1727991000 | 3.84 | -0.04 | -1.03 | 3.89 | 3.89 | 3.45 | 251 |
| 1727904540 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.4 | 1507 |
| 1727818200 | 3.9 | 0.48 | 14.04 | 3.46 | 4 | 3.46 | 113 |
| 1727731800 | 3.42 | -0.4 | -10.47 | 3.75 | 3.75 | 3.41 | 308 |
| 1727472600 | 3.82 | 0.23 | 6.41 | 3.63 | 3.82 | 3.63 | 89 |
| 1727386140 | 3.59 | 0.08 | 2.28 | 3.55 | 3.59 | 3.55 | 1048 |
| 1727299740 | 3.51 | -0.27 | -7.14 | 3.82 | 3.82 | 3.51 | 337 |
| 1727213400 | 3.78 | 0.67 | 21.54 | 3.59 | 3.78 | 3.59 | 556 |
| 1727127000 | 3.11 | 0.06 | 1.97 | 3.09 | 3.19 | 3.07 | 39 |
| 1726867800 | 3.05 | -0.37 | -10.82 | 3.39 | 3.41 | 3.05 | 515 |
| 1726781400 | 3.42 | -0.04 | -1.16 | 3.45 | 3.46 | 3.41 | 160 |
| 1726695000 | 3.46 | -0.07 | -1.98 | 3.53 | 3.53 | 3.42 | 432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
