Fundo Invest Imobiliario Campus Faria Lima (FCFL11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -1.68290522586 | 112.9 | 112.9 | 110 | 1593 | 111.075567 | FU |
| 4 | 6.01 | 5.72435470045 | 104.99 | 112.9 | 104 | 3289 | 109.72995454 | FU |
| 12 | 3.53 | 3.28463757328 | 107.47 | 113.97 | 99.84 | 3181 | 108.51312611 | FU |
| 26 | -5.66 | -4.85170581176 | 116.66 | 117.01 | 99.84 | 2602 | 110.43428429 | FU |
| 52 | -8.85 | -7.38423028786 | 119.85 | 126 | 99.84 | 2497 | 114.38518001 | FU |
| 156 | 0.99 | 0.899918189256 | 110.01 | 134.45 | 98.01 | 2351 | 114.0758299 | FU |
| 260 | -21.98 | -16.5288013235 | 132.98 | 139.92 | 90.12 | 2682 | 112.12810605 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 111 | 1 | 0.91 | 110 | 111 | 110 | 2015 |
| 1740691740 | 110 | 0 | 0.00 | 110.01 | 110.1 | 110 | 2001 |
| 1740605400 | 110 | -0.26 | -0.24 | 110.98 | 110.98 | 110 | 1392 |
| 1740519000 | 110.26 | -2.61 | -2.31 | 110.27 | 112.26 | 110.26 | 422 |
| 1740432540 | 112.87 | 2.87 | 2.61 | 110.01 | 112.87 | 110 | 2946 |
| 1740173400 | 110 | -0.01 | -0.01 | 112.9 | 112.9 | 110 | 1202 |
| 1740087000 | 110.01 | 0.11 | 0.10 | 110 | 110.73 | 110 | 4948 |
| 1740000540 | 109.9 | -0.11 | -0.10 | 109.01 | 110.39 | 108.7 | 4662 |
| 1739914140 | 110.01 | 0.49 | 0.45 | 109.53 | 110.05 | 109.44 | 7911 |
| 1739827800 | 109.52 | -0.98 | -0.89 | 109.15 | 110.5 | 109.03 | 1416 |
| 1739568600 | 110.5 | 1.22 | 1.12 | 111 | 111 | 108.5 | 3603 |
| 1739482140 | 109.28 | -0.22 | -0.20 | 109 | 109.5 | 108.5 | 3821 |
| 1739395740 | 109.5 | -0.01 | -0.01 | 109.53 | 110 | 108.9 | 2515 |
| 1739309400 | 109.51 | 0.02 | 0.02 | 109 | 110.01 | 109 | 1258 |
| 1739222940 | 109.49 | -0.02 | -0.02 | 109.5 | 110.04 | 109 | 1829 |
| 1738963800 | 109.51 | 0.51 | 0.47 | 109.5 | 111.99 | 108.18 | 4682 |
| 1738877340 | 109 | 0 | 0.00 | 105.02 | 111.24 | 105.02 | 8902 |
| 1738790940 | 109 | 0.89 | 0.82 | 108.01 | 109.5 | 108 | 3400 |
| 1738704600 | 108.11 | -2.89 | -2.60 | 107.01 | 111 | 107.01 | 4588 |
| 1738618200 | 111 | 4.03 | 3.77 | 106.97 | 111 | 104 | 3639 |
| 1738358940 | 106.97 | 2.45 | 2.34 | 104.99 | 107 | 104.14 | 635 |
| 1738272540 | 104.52 | -0.08 | -0.08 | 104.63 | 105 | 104.52 | 492 |
| 1738186200 | 104.6 | -0.1 | -0.10 | 103.71 | 105.02 | 103.65 | 1337 |
| 1738099740 | 104.7 | 1.09 | 1.05 | 104.9 | 104.9 | 103.61 | 523 |
| 1738013340 | 103.61 | -0.52 | -0.50 | 103.39 | 104.01 | 103.25 | 1239 |
| 1737754200 | 104.13 | 0.04 | 0.04 | 104 | 104.13 | 103.9 | 1221 |
| 1737667740 | 104.09 | -0.48 | -0.46 | 103.11 | 104.41 | 103.11 | 1548 |
| 1737581400 | 104.57 | 0 | 0.00 | 104.57 | 104.57 | 104.57 | 0 |
| 1737495000 | 104.57 | 0.78 | 0.75 | 106.98 | 106.98 | 104.51 | 631 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
