Fundo Invest Imobiliario Edificio Almirante Barroso (FAMB11)
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 | -4.01 | -0.765252571516 | 524.01 | 524.01 | 510 | 29 | 514.16747826 | FU |
| 4 | -67 | -11.4139693356 | 587 | 590.01 | 510 | 41 | 537.20401015 | FU |
| 12 | -71 | -12.013536379 | 591 | 615 | 510 | 34 | 560.59181558 | FU |
| 26 | -71 | -12.013536379 | 591 | 615 | 510 | 34 | 560.59181558 | FU |
| 52 | -71 | -12.013536379 | 591 | 615 | 510 | 34 | 560.59181558 | FU |
| 156 | -71 | -12.013536379 | 591 | 615 | 510 | 34 | 560.59181558 | FU |
| 260 | -71 | -12.013536379 | 591 | 615 | 510 | 34 | 560.59181558 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 520 | 9.99 | 1.96 | 511 | 520 | 510 | 5 |
| 1721943000 | 510.01 | -4.99 | -0.97 | 515.01 | 515.01 | 510.01 | 6 |
| 1721856600 | 515 | 1 | 0.19 | 514.99 | 515 | 514.99 | 21 |
| 1721770140 | 514 | -7.4 | -1.42 | 521.41 | 521.96 | 514 | 85 |
| 1721683800 | 521.4 | 0.1 | 0.02 | 524.01 | 524.01 | 521.4 | 3 |
| 1721424600 | 521.29999 | 0 | 0.00 | 521.29999 | 521.29999 | 521.29999 | 0 |
| 1721338200 | 521.29999 | -8.7 | -1.64 | 521.36 | 521.36 | 521.29999 | 30 |
| 1721251800 | 530 | 0 | 0.00 | 530 | 530 | 530 | 4 |
| 1721165340 | 530 | 13 | 2.51 | 525.01 | 544 | 525.01 | 3 |
| 1721079000 | 517 | -5 | -0.96 | 522 | 529 | 517 | 125 |
| 1720819800 | 522 | -67.5 | -11.45 | 570.02 | 570.02 | 515 | 263 |
| 1720733400 | 589.5 | 9.5 | 1.64 | 584 | 589.5 | 584 | 2 |
| 1720647000 | 580 | 10.99 | 1.93 | 570.01 | 580 | 570 | 25 |
| 1720560540 | 569.01 | 2.01 | 0.35 | 567 | 569.01 | 567 | 22 |
| 1720474200 | 567 | -12.9 | -2.22 | 569.01 | 570 | 567 | 38 |
| 1720215000 | 579.9 | 10.9 | 1.92 | 569.01 | 579.9 | 569 | 8 |
| 1720128540 | 569 | -11 | -1.90 | 572 | 583.36 | 568 | 43 |
| 1720042200 | 580 | -1.04 | -0.18 | 580 | 580 | 571 | 26 |
| 1719955800 | 581.04 | -5.96 | -1.02 | 590 | 590 | 580 | 52 |
| 1719869400 | 587 | 0 | 0.00 | 590.01 | 590.01 | 587 | 21 |
| 1719610200 | 587 | 0.17 | 0.03 | 587 | 590 | 587 | 11 |
| 1719523800 | 586.83 | 0.17 | 0.03 | 586.83 | 586.83 | 586.83 | 1 |
| 1719437400 | 586.66 | -3.34 | -0.57 | 591 | 591 | 586.66 | 79 |
| 1719351000 | 590 | -3.33 | -0.56 | 593.33 | 593.34 | 590 | 16 |
| 1719264600 | 593.33 | -15.67 | -2.57 | 605 | 609 | 593.33 | 7 |
| 1719005400 | 609 | 0 | 0.00 | 609 | 609 | 609 | 5 |
| 1718918940 | 609 | 11.02 | 1.84 | 598 | 609 | 597.98 | 55 |
| 1718832540 | 597.98 | 12.15 | 2.07 | 586.66 | 597.98 | 585.82 | 27 |
| 1718746200 | 585.83 | -14.17 | -2.36 | 581.04 | 585.83 | 581.04 | 13 |
| 1718659800 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1718400600 | 600 | -5 | -0.83 | 600 | 600 | 600 | 31 |
| 1718314200 | 605 | 34 | 5.95 | 598.9 | 605 | 598.9 | 25 |
| 1718227800 | 571 | -11 | -1.89 | 578.46 | 598.89 | 570 | 9 |
| 1718141400 | 582 | -33 | -5.37 | 598.99 | 615 | 582 | 26 |
| 1718055000 | 615 | 30 | 5.13 | 585 | 615 | 570 | 83 |
| 1717795800 | 585 | 0 | 0.00 | 585 | 585 | 585 | 7 |
| 1717709400 | 585 | 8.34 | 1.45 | 580.01 | 590 | 574 | 34 |
| 1717622940 | 576.66 | -18.24 | -3.07 | 599 | 599 | 576.66 | 8 |
| 1717536600 | 594.9 | 8.9 | 1.52 | 594.99 | 595 | 594.9 | 3 |
| 1717450200 | 586 | 16 | 2.81 | 586.01 | 586.01 | 584.99 | 9 |
| 1717191000 | 570 | -26.66 | -4.47 | 596.66 | 596.66 | 570 | 140 |
| 1717018140 | 596.66 | 2.66 | 0.45 | 597.12 | 597.12 | 596.66 | 2 |
| 1716931740 | 594 | -2.04 | -0.34 | 593.6 | 614.94 | 593.6 | 22 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
