Fundo Invest Imobiliario Campus Faria Lima (FCFL11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.44 | -1.35211267606 | 106.5 | 109.93 | 103.1 | 1851 | 105.04947909 | FU |
| 4 | -6.84 | -6.11260053619 | 111.9 | 111.97 | 103.1 | 2280 | 107.33219405 | FU |
| 12 | -7.02 | -6.26338329764 | 112.08 | 114.22 | 99.84 | 3094 | 109.26434836 | FU |
| 26 | -13.14 | -11.116751269 | 118.2 | 123.9 | 99.84 | 2561 | 112.0237994 | FU |
| 52 | -11.75 | -10.0590702851 | 116.81 | 126 | 99.84 | 2517 | 115.46684157 | FU |
| 156 | -4.44 | -4.05479452055 | 109.5 | 134.45 | 98.01 | 2458 | 114.05774151 | FU |
| 260 | -32.01 | -23.3530312979 | 137.07 | 139.92 | 90.12 | 2656 | 112.46093392 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 103.79 | -0.19 | -0.18 | 103.1 | 106.02 | 103.1 | 2238 |
| 1737149400 | 103.98 | -2.93 | -2.74 | 106.89 | 106.89 | 103.8 | 3578 |
| 1737062940 | 106.91 | -0.01 | -0.01 | 106.92 | 106.92 | 106.15 | 1742 |
| 1736976540 | 106.92 | -1.25 | -1.16 | 107.11 | 109 | 105.64 | 1508 |
| 1736890140 | 108.17 | 1.67 | 1.57 | 106.5 | 109.93 | 106.5 | 187 |
| 1736803740 | 106.5 | 0.45 | 0.42 | 106.07 | 111.97 | 105.5 | 1777 |
| 1736544540 | 106.05 | 0.45 | 0.43 | 105.19 | 107.7 | 105.19 | 2244 |
| 1736458140 | 105.6 | -0.41 | -0.39 | 106.26 | 108.5 | 105.49 | 4389 |
| 1736371740 | 106.01 | -2.74 | -2.52 | 109.47 | 110.2 | 106.01 | 3349 |
| 1736285400 | 108.75 | -0.55 | -0.50 | 109.15 | 110 | 108.11 | 5718 |
| 1736198940 | 109.3 | 0 | 0.00 | 109.22 | 110.01 | 109.09 | 1391 |
| 1735939740 | 109.3 | -0.71 | -0.65 | 109.61 | 109.71 | 109.3 | 1398 |
| 1735853400 | 110.01 | 0.01 | 0.01 | 110 | 110.41 | 109.58 | 3529 |
| 1735594200 | 110 | -1.9 | -1.70 | 111.9 | 111.9 | 109.01 | 394 |
| 1735334940 | 111.9 | 0.9 | 0.81 | 109.15 | 111.9 | 108.75 | 2538 |
| 1735248540 | 111 | 2.36 | 2.17 | 111.9 | 111.9 | 108.7 | 496 |
| 1734989340 | 108.64 | 0.09 | 0.08 | 112 | 112 | 108.5 | 267 |
| 1734730200 | 108.55 | -1.35 | -1.23 | 109.98 | 112.99 | 108.26 | 4857 |
| 1734643800 | 109.9 | 0.4 | 0.37 | 109.99 | 113.97 | 107.27 | 25369 |
| 1734557400 | 109.5 | 0.61 | 0.56 | 108.97 | 113.69 | 106.5 | 5082 |
| 1734470940 | 108.89 | -0.1 | -0.09 | 108 | 108.99 | 106 | 4573 |
| 1734384540 | 108.99 | 2.48 | 2.33 | 106 | 109 | 105.74 | 3293 |
| 1734125340 | 106.51 | 1.01 | 0.96 | 106.38 | 108.5 | 105.1 | 2027 |
| 1734039000 | 105.5 | -0.6 | -0.57 | 106.38 | 106.38 | 99.84 | 7385 |
| 1733952540 | 106.1 | -0.5 | -0.47 | 106.6 | 106.6 | 105.02 | 2432 |
| 1733866140 | 106.6 | -0.81 | -0.75 | 108.4 | 108.4 | 106.51 | 1579 |
| 1733779740 | 107.41 | -1.08 | -1.00 | 109.31 | 109.37 | 106.54 | 9860 |
| 1733520600 | 108.49 | 1.49 | 1.39 | 107.47 | 109.08 | 107.4 | 1332 |
| 1733434200 | 107 | -1 | -0.93 | 108 | 108.55 | 107 | 2912 |
| 1733347800 | 108 | 0 | 0.00 | 108.14 | 108.71 | 107.06 | 2283 |
| 1733261340 | 108 | -0.94 | -0.86 | 108.39 | 108.81 | 107.5 | 924 |
| 1733174940 | 108.94 | -1.06 | -0.96 | 110.02 | 110.26 | 106 | 4264 |
| 1732915740 | 110 | -0.05 | -0.05 | 110.08 | 111.42 | 110 | 1482 |
| 1732829400 | 110.05 | -0.95 | -0.86 | 110.75 | 111.05 | 110.01 | 2349 |
| 1732743000 | 111 | -1.02 | -0.91 | 114.07 | 114.07 | 110.8 | 4178 |
| 1732656600 | 112.02 | 0 | 0.00 | 112.99 | 114.13 | 112.02 | 2743 |
| 1732570140 | 112.02 | 0.02 | 0.02 | 112.03 | 112.26 | 112 | 1560 |
| 1732310940 | 112 | 0 | 0.00 | 112.05 | 113.02 | 112 | 4726 |
| 1732224600 | 112 | 1 | 0.90 | 111.5 | 112.49 | 111.05 | 756 |
| 1732051800 | 111 | 0.75 | 0.68 | 110.01 | 111.65 | 110 | 1537 |
| 1731965340 | 110.25 | -1.48 | -1.32 | 111.79 | 111.79 | 108 | 3497 |
| 1731619800 | 111.73 | -0.07 | -0.06 | 111.82 | 112.7 | 107 | 2539 |
| 1731533400 | 111.8 | -0.22 | -0.20 | 112.07 | 112.5 | 111.8 | 1022 |
| 1731446940 | 112.02 | -0.37 | -0.33 | 112 | 112.4 | 112 | 290 |
| 1731360540 | 112.39 | -0.65 | -0.58 | 112.42 | 112.42 | 111.5 | 6306 |
| 1731101400 | 113.04 | 0.69 | 0.61 | 112.35 | 113.19 | 112 | 3522 |
| 1731014940 | 112.35 | -1.84 | -1.61 | 112.09 | 114.03 | 110.77 | 7927 |
| 1730928600 | 114.19 | 2.12 | 1.89 | 112.11 | 114.19 | 112 | 400 |
| 1730842200 | 112.07 | -0.08 | -0.07 | 112.25 | 112.89 | 112 | 203 |
| 1730755800 | 112.15 | -1.45 | -1.28 | 113.38 | 113.39 | 112.01 | 1236 |
| 1730496600 | 113.6 | 1.5 | 1.34 | 112.09 | 114.22 | 112.09 | 2122 |
| 1730410200 | 112.1 | 0.08 | 0.07 | 112.05 | 112.33 | 112.02 | 80 |
| 1730323800 | 112.02 | 0 | 0.00 | 112.11 | 112.11 | 112 | 2214 |
| 1730237340 | 112.02 | -1.27 | -1.12 | 112.08 | 113.19 | 112 | 1498 |
| 1730151000 | 113.29 | 1.48 | 1.32 | 112.39 | 113.5 | 111.95 | 3255 |
| 1729891800 | 111.81 | -0.29 | -0.26 | 112.1 | 112.71 | 111.75 | 2593 |
| 1729805400 | 112.1 | -0.4 | -0.36 | 112.5 | 113.4 | 111.99 | 5795 |
| 1729719000 | 112.5 | -0.12 | -0.11 | 112.8 | 113.51 | 112.5 | 287 |
| 1729632600 | 112.62 | 0.32 | 0.28 | 112.32 | 113.02 | 112.25 | 2329 |
| 1729546140 | 112.3 | -1.2 | -1.06 | 113.51 | 113.6 | 112.3 | 900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
