EQI Recebiveis Imobiliarios Fundo DE Invest Imobiliario (EQIR11)
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 | 0.07 | 0.830367734282 | 8.43 | 8.6 | 8.35 | 14913 | 8.5348288 | FU |
| 4 | -0.3 | -3.40909090909 | 8.8 | 9.52 | 8.3 | 35600 | 8.81911935 | FU |
| 12 | -0.48 | -5.34521158129 | 8.98 | 9.52 | 8.3 | 21955 | 8.90024408 | FU |
| 26 | -0.56 | -6.18101545254 | 9.06 | 9.52 | 8.3 | 23987 | 8.98753756 | FU |
| 52 | -1.75 | -17.0731707317 | 10.25 | 10.35 | 8.3 | 28845 | 9.12052696 | FU |
| 156 | -91.5 | -91.5 | 100 | 102 | 8.16 | 14984 | 9.39093055 | FU |
| 260 | -91.5 | -91.5 | 100 | 102 | 8.16 | 14984 | 9.39093055 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 8.56 | 0 | 0.00 | 8.57 | 8.6 | 8.5 | 16245 |
| 1730410200 | 8.56 | 0.08 | 0.94 | 8.48 | 8.57 | 8.35 | 25425 |
| 1730323800 | 8.48 | -0.02 | -0.24 | 8.5 | 8.5 | 8.45 | 9843 |
| 1730237340 | 8.5 | -0.02 | -0.23 | 8.41 | 8.5399999 | 8.4 | 8370 |
| 1730151000 | 8.52 | 0.09 | 1.07 | 8.43 | 8.52 | 8.4 | 14680 |
| 1729891800 | 8.43 | -0.1 | -1.17 | 8.52 | 8.55 | 8.3 | 47606 |
| 1729805400 | 8.53 | -0.07 | -0.81 | 8.61 | 8.89 | 8.53 | 20193 |
| 1729719000 | 8.6 | -0.01 | -0.12 | 8.65 | 8.65 | 8.6 | 6154 |
| 1729632600 | 8.61 | -0.16 | -1.82 | 8.75 | 8.84 | 8.58 | 30384 |
| 1729546140 | 8.77 | -0.03 | -0.34 | 8.88 | 8.89 | 8.68 | 17623 |
| 1729287000 | 8.8 | -0.23 | -2.55 | 8.93 | 9.06 | 8.6199999 | 51035 |
| 1729200540 | 9.03 | -0.21 | -2.27 | 9.18 | 9.23 | 8.82 | 108135 |
| 1729114140 | 9.24 | 0.38 | 4.29 | 8.9 | 9.52 | 8.76 | 77719 |
| 1729027740 | 8.86 | -0.05 | -0.56 | 9 | 9 | 8.8 | 18934 |
| 1728941340 | 8.91 | 0.21 | 2.41 | 8.72 | 9.34 | 8.6 | 134912 |
| 1728682200 | 8.7 | 0 | 0.00 | 8.7 | 8.73 | 8.63 | 8534 |
| 1728595740 | 8.7 | 0 | 0.00 | 8.6 | 8.7 | 8.6 | 16540 |
| 1728509400 | 8.7 | -0.06 | -0.68 | 8.75 | 8.81 | 8.63 | 24916 |
| 1728422940 | 8.76 | 0.06 | 0.69 | 8.7 | 8.86 | 8.7 | 23587 |
| 1728336600 | 8.7 | -0.11 | -1.25 | 8.8 | 8.83 | 8.67 | 51174 |
| 1728077400 | 8.81 | -0.07 | -0.79 | 8.8699999 | 8.92 | 8.75 | 15066 |
| 1727991000 | 8.88 | 0.05 | 0.57 | 8.88 | 8.88 | 8.73 | 15138 |
| 1727904540 | 8.83 | -0.05 | -0.56 | 8.88 | 8.88 | 8.77 | 19474 |
| 1727818200 | 8.88 | -0.13 | -1.44 | 9.01 | 9.01 | 8.85 | 27571 |
| 1727731800 | 9.01 | 0.02 | 0.22 | 8.98 | 9.01 | 8.94 | 10876 |
| 1727472600 | 8.99 | 0.03 | 0.33 | 8.97 | 9 | 8.91 | 15501 |
| 1727386140 | 8.96 | 0.08 | 0.90 | 8.97 | 8.98 | 8.88 | 15395 |
| 1727299740 | 8.88 | -0.11 | -1.22 | 8.99 | 8.99 | 8.88 | 9402 |
| 1727213400 | 8.99 | 0 | 0.00 | 8.99 | 9 | 8.89 | 13388 |
| 1727127000 | 8.99 | -0.04 | -0.44 | 9.01 | 9.02 | 8.86 | 19585 |
| 1726867800 | 9.03 | 0.07 | 0.78 | 8.97 | 9.07 | 8.81 | 29466 |
| 1726781400 | 8.96 | -0.06 | -0.67 | 9 | 9.17 | 8.8 | 63315 |
| 1726695000 | 9.02 | -0.02 | -0.22 | 8.96 | 9.05 | 8.96 | 12867 |
| 1726608600 | 9.0399999 | 0.02 | 0.22 | 9.01 | 9.0399999 | 8.95 | 19280 |
| 1726522200 | 9.02 | -0.02 | -0.22 | 9.0399999 | 9.06 | 8.99 | 14073 |
| 1726263000 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.06 | 8.99 | 16161 |
| 1726176540 | 9.0399999 | 0.07 | 0.78 | 9.0399999 | 9.05 | 8.95 | 9304 |
| 1726090140 | 8.97 | -0.03 | -0.33 | 9.0399999 | 9.05 | 8.97 | 9130 |
| 1726003740 | 9 | -0.09 | -0.99 | 9.19 | 9.19 | 8.96 | 20191 |
| 1725917400 | 9.09 | 0.05 | 0.55 | 9.14 | 9.16 | 9.05 | 10919 |
| 1725658200 | 9.0399999 | 0.01 | 0.11 | 9.05 | 9.2 | 9 | 19030 |
| 1725571800 | 9.03 | -0.04 | -0.44 | 9.1 | 9.1 | 8.98 | 11647 |
| 1725485400 | 9.07 | 0.08 | 0.89 | 9 | 9.07 | 9 | 8376 |
| 1725399000 | 8.99 | 0 | 0.00 | 9.01 | 9.0399999 | 8.99 | 3490 |
| 1725312600 | 8.99 | -0.03 | -0.33 | 9.02 | 9.02 | 8.98 | 8299 |
| 1725053400 | 9.02 | 0.02 | 0.22 | 9.01 | 9.06 | 8.98 | 9649 |
| 1724967000 | 9 | 0.01 | 0.11 | 9 | 9 | 8.94 | 8800 |
| 1724880600 | 8.99 | 0 | 0.00 | 9 | 9.01 | 8.97 | 9088 |
| 1724794140 | 8.99 | -0.06 | -0.66 | 9.0399999 | 9.0399999 | 8.96 | 29534 |
| 1724707740 | 9.05 | 0.07 | 0.78 | 9 | 9.05 | 8.96 | 8878 |
| 1724448600 | 8.98 | -0.06 | -0.66 | 9.03 | 9.08 | 8.98 | 18586 |
| 1724362140 | 9.0399999 | 0 | 0.00 | 9.03 | 9.06 | 9 | 7918 |
| 1724275740 | 9.0399999 | 0.02 | 0.22 | 9.03 | 9.0399999 | 9 | 12076 |
| 1724189340 | 9.02 | -0.18 | -1.96 | 9.03 | 9.0399999 | 9 | 13643 |
| 1724102940 | 9.2 | 0.08 | 0.88 | 9.14 | 9.28 | 9.09 | 15043 |
| 1723843800 | 9.1199999 | -0.05 | -0.55 | 9.16 | 9.17 | 9.05 | 13879 |
| 1723757340 | 9.17 | 0.16 | 1.78 | 9.02 | 9.17 | 9.01 | 12544 |
| 1723671000 | 9.01 | 0.01 | 0.11 | 9.02 | 9.02 | 8.99 | 7045 |
| 1723584600 | 9 | 0 | 0.00 | 9 | 9.02 | 8.99 | 7173 |
| 1723498200 | 9 | 0 | 0.00 | 8.98 | 9 | 8.96 | 14511 |
| 1723239000 | 9 | 0 | 0.00 | 9.02 | 9.02 | 8.97 | 7540 |
| 1723152600 | 9 | 0.04 | 0.45 | 9.01 | 9.02 | 8.97 | 13540 |
| 1723066200 | 8.96 | -0.04 | -0.44 | 9 | 9.01 | 8.96 | 12303 |
| 1722979740 | 9 | 0 | 0.00 | 9 | 9.0399999 | 8.98 | 17452 |
| 1722893400 | 9 | -0.02 | -0.22 | 9.02 | 9.02 | 8.97 | 17078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
