Private Europa Multimercado Fundo Invest Cotas Fundos Invest (EURP11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 1.53473344103 | 12.38 | 12.6 | 12.14 | 238453 | 12.49058989 | FU |
| 4 | 0.54 | 4.48877805486 | 12.03 | 12.6 | 11.91 | 211173 | 12.24595934 | FU |
| 12 | 1.5 | 13.5501355014 | 11.07 | 12.6 | 10.99 | 128110 | 12.06099176 | FU |
| 26 | 2.52 | 25.0746268657 | 10.05 | 12.6 | 9.95 | 94397 | 11.62631285 | FU |
| 52 | 2.78 | 28.3963227783 | 9.79 | 12.6 | 8.87 | 58375 | 11.26615291 | FU |
| 156 | 1.74 | 16.0664819945 | 10.83 | 12.61 | 7.65 | 179837 | 10.56517656 | FU |
| 260 | 2.56 | 25.5744255744 | 10.01 | 12.61 | 7.65 | 262377 | 10.73159051 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 12.57 | 0.09 | 0.72 | 12.51 | 12.6 | 12.46 | 48466 |
| 1721424600 | 12.48 | -0.02 | -0.16 | 12.46 | 12.5 | 12.35 | 8102 |
| 1721338200 | 12.5 | 0.13 | 1.05 | 12.42 | 12.56 | 12.42 | 1114564 |
| 1721251800 | 12.37 | -0.02 | -0.16 | 12.31 | 12.41 | 12.31 | 15995 |
| 1721165340 | 12.39 | 0.09 | 0.73 | 12.26 | 12.39 | 12.14 | 19365 |
| 1721079000 | 12.3 | -0.01 | -0.08 | 12.38 | 12.48 | 12.3 | 34239 |
| 1720819800 | 12.31 | -0.02 | -0.16 | 12.35 | 12.52 | 12.28 | 50748 |
| 1720733400 | 12.33 | 0.15 | 1.23 | 12.2 | 12.33 | 12.17 | 19659 |
| 1720647000 | 12.18 | 0.09 | 0.74 | 12.02 | 12.18 | 11.96 | 191457 |
| 1720560540 | 12.09 | -0.17 | -1.39 | 12.25 | 12.25 | 11.96 | 45227 |
| 1720474200 | 12.26 | -0.03 | -0.24 | 12.33 | 12.38 | 12.22 | 8614 |
| 1720215000 | 12.29 | 0.05 | 0.41 | 12.27 | 12.42 | 12.25 | 51720 |
| 1720128540 | 12.24 | -0.16 | -1.29 | 12.55 | 12.55 | 12.15 | 17378 |
| 1720042200 | 12.4 | -0.09 | -0.72 | 12.47 | 12.49 | 12.26 | 99836 |
| 1719955800 | 12.49 | 0.02 | 0.16 | 12.4 | 12.54 | 12.39 | 81583 |
| 1719869400 | 12.47 | 0.19 | 1.55 | 12.34 | 12.48 | 12.28 | 131329 |
| 1719610200 | 12.28 | 0.17 | 1.40 | 12.14 | 12.28 | 12.12 | 20277 |
| 1719523800 | 12.11 | 0.03 | 0.25 | 12.12 | 12.2 | 12.1 | 12068 |
| 1719437400 | 12.08 | -0.07 | -0.58 | 12.15 | 12.18 | 12.08 | 1101129 |
| 1719351000 | 12.15 | 0.2 | 1.67 | 12.04 | 12.15 | 12.01 | 975016 |
| 1719264600 | 11.95 | -0.05 | -0.42 | 12.03 | 12.08 | 11.91 | 225153 |
| 1719005400 | 12 | -0.14 | -1.15 | 12.13 | 12.13 | 11.97 | 16854 |
| 1718918940 | 12.14 | 0.07 | 0.58 | 12.07 | 12.16 | 11.98 | 88451 |
| 1718832540 | 12.07 | -0.01 | -0.08 | 12.11 | 12.14 | 11.99 | 5317 |
| 1718746200 | 12.08 | 0.11 | 0.92 | 12 | 12.08 | 11.93 | 20723 |
| 1718659800 | 11.97 | 0.17 | 1.44 | 11.8 | 11.99 | 11.79 | 14683 |
| 1718400600 | 11.8 | -0.29 | -2.40 | 11.79 | 11.82 | 11.66 | 411138 |
| 1718314200 | 12.09 | -0.12 | -0.98 | 12.12 | 12.15 | 11.91 | 128928 |
| 1718227800 | 12.21 | 0.44 | 3.74 | 11.89 | 12.31 | 11.89 | 564522 |
| 1718141400 | 11.77 | -0.42 | -3.45 | 12.12 | 12.12 | 11.7 | 344188 |
| 1718055000 | 12.19 | 0.07 | 0.58 | 12.12 | 12.2 | 11.97 | 281542 |
| 1717795800 | 12.12 | 0.12 | 1.00 | 12.08 | 12.18 | 12.01 | 27503 |
| 1717709400 | 12 | -0.16 | -1.32 | 12.2 | 12.27 | 12 | 67136 |
| 1717622940 | 12.16 | 0.12 | 1.00 | 12.07 | 12.22 | 12.06 | 104304 |
| 1717536600 | 12.04 | 0.06 | 0.50 | 11.98 | 12.07 | 11.97 | 21517 |
| 1717450200 | 11.98 | 0.01 | 0.08 | 12 | 12.1 | 11.9 | 97450 |
| 1717191000 | 11.97 | 0.31 | 2.66 | 11.53 | 11.97 | 11.53 | 62162 |
| 1717018140 | 11.66 | -0.06 | -0.51 | 11.72 | 11.72 | 11.64 | 26989 |
| 1716931740 | 11.72 | -0.06 | -0.51 | 11.82 | 11.82 | 11.65 | 14604 |
| 1716845340 | 11.78 | 0.01 | 0.08 | 11.8 | 11.88 | 11.78 | 4225 |
| 1716586200 | 11.77 | 0.13 | 1.12 | 11.67 | 11.8 | 11.65 | 44680 |
| 1716499800 | 11.64 | -0.14 | -1.19 | 11.78 | 11.78 | 11.58 | 9136 |
| 1716413340 | 11.78 | 0.08 | 0.68 | 11.73 | 11.78 | 11.68 | 20697 |
| 1716327000 | 11.7 | -0.1 | -0.85 | 11.67 | 11.73 | 11.56 | 12839 |
| 1716240600 | 11.8 | 0.11 | 0.94 | 11.71 | 11.8 | 11.67 | 70657 |
| 1715981400 | 11.69 | 0.01 | 0.09 | 11.73 | 11.79 | 11.66 | 7821 |
| 1715895000 | 11.68 | -0.12 | -1.02 | 11.77 | 11.79 | 11.68 | 4338 |
| 1715808600 | 11.8 | 0.15 | 1.29 | 11.71 | 11.8 | 11.7 | 47865 |
| 1715722200 | 11.65 | 0.09 | 0.78 | 11.63 | 11.71 | 11.6 | 6898 |
| 1715635800 | 11.56 | -0.05 | -0.43 | 11.61 | 11.68 | 11.56 | 12437 |
| 1715376600 | 11.61 | 0.08 | 0.69 | 11.52 | 11.63 | 11.52 | 44736 |
| 1715290140 | 11.53 | 0.15 | 1.32 | 11.35 | 11.59 | 11.35 | 36344 |
| 1715203800 | 11.38 | 0.16 | 1.43 | 11.22 | 11.38 | 11.22 | 6700 |
| 1715117400 | 11.22 | 0.04 | 0.36 | 11.18 | 11.26 | 11.16 | 15741 |
| 1715031000 | 11.18 | 0.1 | 0.90 | 11.08 | 11.18 | 11.08 | 18685 |
| 1714771800 | 11.08 | 0.07 | 0.64 | 11.13 | 11.15 | 11.01 | 460173 |
| 1714685400 | 11.01 | -0.13 | -1.17 | 11.17 | 11.21 | 10.99 | 35328 |
| 1714512600 | 11.14 | 0 | 0.00 | 11.14 | 11.25 | 11.14 | 19517 |
| 1714426200 | 11.14 | 0.12 | 1.09 | 11.07 | 11.16 | 11.07 | 30116 |
| 1714167000 | 11.02 | -0.11 | -0.99 | 11.13 | 11.15 | 11.02 | 28089 |
| 1714080540 | 11.13 | 0 | 0.00 | 11.1 | 11.17 | 11 | 22112 |
| 1713994200 | 11.13 | -0.02 | -0.18 | 11.15 | 11.18 | 11.1 | 12790 |
| 1713907800 | 11.15 | 0.09 | 0.81 | 11.1 | 11.24 | 11.07 | 60922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
