Exes Fundo De Investimento Imobiliario (EXES11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 9.5 | 9.5 | 9.01 | 454 | 9.48527313 | FU |
| 4 | -0.09 | -0.938477580813 | 9.59 | 9.6 | 9 | 4595 | 9.53493607 | FU |
| 12 | 0 | 0 | 9.5 | 9.65 | 9 | 6512 | 9.55050918 | FU |
| 26 | 0 | 0 | 9.5 | 9.95 | 9 | 3493 | 9.5393993 | FU |
| 52 | 0.65699987 | 7.42960375824 | 8.84300013 | 9.95 | 8.76300013 | 2670 | 9.54546995 | FU |
| 156 | -0.77700015 | -7.56057350062 | 10.27700015 | 10.37300015 | 8.76300013 | 2720 | 9.47949367 | FU |
| 260 | -0.77700015 | -7.56057350062 | 10.27700015 | 10.37300015 | 8.76300013 | 2720 | 9.47949367 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 8 |
| 1734643800 | 9.5 | 0.43 | 4.74 | 9.49 | 9.5 | 9.46 | 40 |
| 1734557400 | 9.07 | -0.43 | -4.53 | 9.5 | 9.5 | 9.01 | 75 |
| 1734470940 | 9.5 | 0.01 | 0.11 | 9.49 | 9.5 | 9.44 | 2037 |
| 1734384540 | 9.49 | 0 | 0.00 | 9.5 | 9.5 | 9.01 | 52 |
| 1734125340 | 9.49 | 0 | 0.00 | 9.5 | 9.5 | 9.49 | 66 |
| 1734039000 | 9.49 | 0 | 0.00 | 9.5 | 9.5 | 9 | 821 |
| 1733952540 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.1 | 1308 |
| 1733866140 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.3 | 41 |
| 1733779740 | 9.49 | -0.01 | -0.11 | 9.5 | 9.5 | 9.49 | 25 |
| 1733520600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.38 | 213 |
| 1733434200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.41 | 5035 |
| 1733347800 | 9.5 | -0.05 | -0.52 | 9.55 | 9.55 | 9.46 | 14122 |
| 1733261340 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.42 | 7677 |
| 1733174940 | 9.55 | -0.05 | -0.52 | 9.59 | 9.6 | 9.4 | 7172 |
| 1732915740 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.5 | 8406 |
| 1732829400 | 9.6 | 0.01 | 0.10 | 9.59 | 9.6 | 9.5 | 6146 |
| 1732743000 | 9.59 | 0.18 | 1.91 | 9.5 | 9.59 | 9.41 | 11612 |
| 1732656600 | 9.41 | -0.19 | -1.98 | 9.4 | 9.5 | 9.4 | 14113 |
| 1732570140 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.36 | 5692 |
| 1732310940 | 9.6 | 0 | 0.00 | 9.59 | 9.6 | 9.5 | 7240 |
| 1732224600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.48 | 6575 |
| 1732051800 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.4 | 16708 |
| 1731965340 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.42 | 8563 |
| 1731619800 | 9.6 | 0 | 0.00 | 9.58 | 9.6 | 9.4 | 8362 |
| 1731533400 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.3 | 8983 |
| 1731446940 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.58 | 6918 |
| 1731360540 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 52 |
| 1731101400 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.4 | 652 |
| 1731014940 | 9.6 | 0 | 0.00 | 9.6 | 9.65 | 9.58 | 9455 |
| 1730928600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.41 | 16 |
| 1730842200 | 9.6 | 0.09 | 0.95 | 9.6 | 9.6 | 9.51 | 283 |
| 1730755800 | 9.51 | -0.09 | -0.94 | 9.6 | 9.6 | 9.41 | 220 |
| 1730496600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.41 | 658 |
| 1730410200 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.55 | 297 |
| 1730323800 | 9.6 | 0.04 | 0.42 | 9.6 | 9.6 | 9.56 | 352 |
| 1730237340 | 9.56 | -0.02 | -0.21 | 9.41 | 9.6 | 9.41 | 109 |
| 1730151000 | 9.58 | -0.02 | -0.21 | 9.6 | 9.6 | 9.58 | 69 |
| 1729891800 | 9.6 | 0 | 0.00 | 9.41 | 9.6 | 9.41 | 106 |
| 1729805400 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.58 | 136 |
| 1729719000 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 199 |
| 1729632600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.58 | 23 |
| 1729546140 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.55 | 207 |
| 1729287000 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.41 | 126 |
| 1729200540 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.41 | 390 |
| 1729114140 | 9.6 | 0.06 | 0.63 | 9.6 | 9.6 | 9.38 | 215 |
| 1729027740 | 9.5399999 | 0.04 | 0.42 | 9.41 | 9.5399999 | 9.4 | 208717 |
| 1728941340 | 9.5 | -0.1 | -1.04 | 9.41 | 9.5 | 9.41 | 14 |
| 1728682200 | 9.6 | 0.02 | 0.21 | 9.58 | 9.6 | 9.58 | 2660 |
| 1728595740 | 9.58 | 0.03 | 0.31 | 9.55 | 9.58 | 9.5 | 99 |
| 1728509400 | 9.55 | -0.03 | -0.31 | 9.58 | 9.58 | 9.51 | 199 |
| 1728422940 | 9.58 | 0.07 | 0.74 | 9.57 | 9.58 | 9.52 | 279 |
| 1728336600 | 9.51 | 0.01 | 0.11 | 9.57 | 9.57 | 9.51 | 549 |
| 1728077400 | 9.5 | 0.06 | 0.64 | 9.57 | 9.57 | 9.4 | 6 |
| 1727991000 | 9.44 | -0.14 | -1.46 | 9.38 | 9.48 | 9.38 | 163 |
| 1727904540 | 9.58 | -0.02 | -0.21 | 9.6 | 9.6 | 9.43 | 2643 |
| 1727818200 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 29 |
| 1727731800 | 9.6 | 0.04 | 0.42 | 9.58 | 9.6 | 9.56 | 349 |
| 1727472600 | 9.56 | 0.02 | 0.21 | 9.5 | 9.56 | 9.49 | 394 |
| 1727386140 | 9.5399999 | 0.05 | 0.53 | 9.5399999 | 9.5399999 | 9.49 | 27 |
| 1727299740 | 9.49 | -0.05 | -0.52 | 9.5399999 | 9.5399999 | 9.49 | 159 |
| 1727213400 | 9.5399999 | 0.04 | 0.42 | 9.5399999 | 9.5399999 | 9.5399999 | 23 |
| 1727127000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.4 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
