FUNDES CI (FDES11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.38 | 0.38 | 0.38 | 1000 | 0.38 | FU |
| 4 | 0 | 0 | 0.38 | 0.39 | 0.38 | 1000 | 0.38333333 | FU |
| 12 | -0.04 | -9.52380952381 | 0.42 | 0.42 | 0.38 | 1545 | 0.39352941 | FU |
| 26 | -0.08 | -17.3913043478 | 0.46 | 0.46 | 0.38 | 1421 | 0.41074074 | FU |
| 52 | -0.08 | -17.3913043478 | 0.46 | 0.46 | 0.38 | 2531 | 0.42604839 | FU |
| 156 | -0.3 | -44.1176470588 | 0.68 | 0.68 | 0.38 | 2810 | 0.50360465 | FU |
| 260 | 0.02 | 5.55555555556 | 0.36 | 1 | 0.31 | 9997 | 0.63601724 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1731619800 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 1000 |
| 1731533340 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731446940 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731360540 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731101340 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731014940 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730928540 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730842140 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730755740 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730496540 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730410140 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730323740 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730237340 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 1000 |
| 1730150940 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729891740 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729805340 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729718940 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729632540 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729546140 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 1000 |
| 1729287000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729200600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729114200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729027800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1728941400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1728682200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1728595800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1728509400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 1000 |
| 1728423000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1728336600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1728077400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727991000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727904600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727818200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727731800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727472600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727386200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727299800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727213400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 1000 |
| 1727127000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1726867800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1726781400 | 0.38 | -0.04 | -9.52 | 0.4 | 0.4 | 0.38 | 5000 |
| 1726694940 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1726608540 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1726522140 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1726262940 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1726176540 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 1000 |
| 1726090140 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.42 | 1000 |
| 1726003800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1725917400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1725658200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1725571800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1725485400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1725399000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1725312600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1725053400 | 0.4 | -0.02 | -4.76 | 0.4099999 | 0.4099999 | 0.4 | 3000 |
| 1724967000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1724880600 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 1000 |
| 1724794140 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1724707740 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 1000 |
| 1724418000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1724331600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1724245200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1724158800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1724072400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
