Fundo Invest Imobiliario INDL Brasil (FIIB11)
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 | 0.823070607553 | 487.2 | 495.78 | 482.93 | 416 | 491.57894282 | FU |
| 4 | 4.75 | 0.976442050734 | 486.46 | 495.78 | 475 | 338 | 489.03439583 | FU |
| 12 | -6.86 | -1.37731644146 | 498.07 | 502.5 | 471 | 470 | 487.3812456 | FU |
| 26 | -18.84 | -3.69375551417 | 510.05 | 514 | 471 | 490 | 494.49670045 | FU |
| 52 | -37.78 | -7.14191194541 | 528.99 | 559.99 | 471 | 462 | 504.40130484 | FU |
| 156 | 40.65 | 9.02210582386 | 450.56 | 559.99 | 420 | 525 | 476.43363672 | FU |
| 260 | -53.79 | -9.86972477064 | 545 | 566.03 | 370.06 | 630 | 481.8558375 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 491.21 | 1.17 | 0.24 | 490.55 | 492.5 | 490 | 216 |
| 1739914140 | 490.04 | -4.96 | -1.00 | 493 | 495.78 | 489.98 | 434 |
| 1739827800 | 495 | 1.53 | 0.31 | 493.48 | 495 | 491.99 | 387 |
| 1739568600 | 493.47 | 6.54 | 1.34 | 486.94 | 493.47 | 486.94 | 259 |
| 1739482140 | 486.93 | -6.52 | -1.32 | 493.49 | 493.49 | 482.93 | 463 |
| 1739395740 | 493.45 | 6.25 | 1.28 | 487.2 | 493.49 | 485.6 | 538 |
| 1739309400 | 487.2 | 0.2 | 0.04 | 487 | 488.51 | 485 | 130 |
| 1739222940 | 487 | -0.46 | -0.09 | 487.5 | 487.5 | 485 | 521 |
| 1738963800 | 487.46 | 0.12 | 0.02 | 488.49 | 490 | 487.32 | 251 |
| 1738877340 | 487.34 | -1.21 | -0.25 | 488.55 | 488.55 | 485 | 152 |
| 1738790940 | 488.55 | -0.45 | -0.09 | 492.24 | 492.24 | 488.43 | 233 |
| 1738704600 | 489 | -2.33 | -0.47 | 494.98 | 494.98 | 489 | 194 |
| 1738618200 | 491.33 | -1.57 | -0.32 | 481.43 | 495.03 | 481.43 | 445 |
| 1738358940 | 492.9 | 2.91 | 0.59 | 492.89 | 493 | 490 | 332 |
| 1738272540 | 489.99 | -2.51 | -0.51 | 492.5 | 492.83 | 489 | 190 |
| 1738186200 | 492.5 | 8.8 | 1.82 | 483.71 | 492.9 | 481.56 | 408 |
| 1738099740 | 483.7 | -2.21 | -0.45 | 486.78 | 486.78 | 481.34 | 397 |
| 1738013340 | 485.91 | 0.11 | 0.02 | 485.81 | 490 | 484.07 | 427 |
| 1737754200 | 485.8 | 3.8 | 0.79 | 484.43 | 490 | 484.43 | 257 |
| 1737667740 | 482 | -5.6 | -1.15 | 486.46 | 486.46 | 475 | 404 |
| 1737581400 | 487.6 | 0 | 0.00 | 487.6 | 487.6 | 487.6 | 0 |
| 1737495000 | 487.6 | 6.27 | 1.30 | 481.29 | 490.81 | 480 | 195 |
| 1737408600 | 481.33 | -6.56 | -1.34 | 479.04 | 487.52 | 478.03 | 528 |
| 1737149400 | 487.89 | -1.38 | -0.28 | 480 | 490 | 478 | 572 |
| 1737062940 | 489.27 | 1.78 | 0.37 | 487.48 | 491.64 | 481.19 | 338 |
| 1736976540 | 487.49 | 7.34 | 1.53 | 481.01 | 489.36 | 481 | 232 |
| 1736890140 | 480.15 | 0.06 | 0.01 | 480.99 | 489.98 | 480.09 | 523 |
| 1736803740 | 480.09 | -12.67 | -2.57 | 494 | 494 | 480.09 | 501 |
| 1736544540 | 492.76 | 0.22 | 0.04 | 494.96 | 496.4 | 490.84 | 214 |
| 1736458140 | 492.54 | 3.31 | 0.68 | 491 | 493 | 490 | 162 |
| 1736371740 | 489.23 | -0.27 | -0.06 | 494.4 | 494.4 | 488.94 | 359 |
| 1736285400 | 489.5 | 0 | 0.00 | 490.01 | 494.19 | 489.5 | 298 |
| 1736198940 | 489.5 | 1.11 | 0.23 | 488 | 490.14 | 486.24 | 271 |
| 1735939740 | 488.39 | 4.9 | 1.01 | 483.48 | 493.5 | 483.29 | 575 |
| 1735853400 | 483.49 | -9.01 | -1.83 | 497.3 | 497.3 | 476.15 | 483 |
| 1735594200 | 492.5 | -2.5 | -0.51 | 485.1 | 494.53 | 485 | 319 |
| 1735334940 | 495 | 0.05 | 0.01 | 494.95 | 497.39 | 490.2 | 229 |
| 1735248540 | 494.95 | 5.11 | 1.04 | 489.84 | 497.39 | 489.29 | 288 |
| 1734989340 | 489.84 | 7.59 | 1.57 | 474.01 | 492 | 474.01 | 513 |
| 1734730200 | 482.25 | 7.29 | 1.53 | 474.96 | 492.3 | 473.74 | 497 |
| 1734643800 | 474.96 | -1.58 | -0.33 | 476.58 | 480.02 | 471 | 1053 |
| 1734557400 | 476.54 | -3.51 | -0.73 | 490 | 492.89 | 475.02 | 1303 |
| 1734470940 | 480.05 | -8.41 | -1.72 | 488.46 | 498.37 | 476.25 | 1040 |
| 1734384540 | 488.46 | -5.12 | -1.04 | 487.86 | 495.99 | 487.51 | 443 |
| 1734125340 | 493.58 | 5.59 | 1.15 | 487.9 | 498.37 | 487.9 | 462 |
| 1734039000 | 487.99 | 0.04 | 0.01 | 482.5 | 492.24 | 475.01 | 719 |
| 1733952540 | 487.95 | -3.4 | -0.69 | 492.2 | 492.2 | 484.6 | 502 |
| 1733866140 | 491.35 | -5.25 | -1.06 | 498.36 | 498.36 | 489.86 | 247 |
| 1733779740 | 496.6 | 10.6 | 2.18 | 486 | 498.98 | 485.2 | 561 |
| 1733520600 | 486 | -2.95 | -0.60 | 488.9 | 490 | 482.5 | 697 |
| 1733434200 | 488.95 | -1.05 | -0.21 | 490 | 498.01 | 484.54 | 1035 |
| 1733347800 | 490 | 6.3 | 1.30 | 486.6 | 502.5 | 483.51 | 465 |
| 1733261340 | 483.7 | -7.4 | -1.51 | 491.1 | 492 | 480 | 1101 |
| 1733174940 | 491.1 | -4.15 | -0.84 | 491.5 | 493.33 | 484 | 1082 |
| 1732915740 | 495.25 | -1.43 | -0.29 | 500.86 | 500.86 | 491 | 639 |
| 1732829400 | 496.68 | -2.18 | -0.44 | 498.85 | 498.86 | 491 | 496 |
| 1732743000 | 498.86 | -0.64 | -0.13 | 498.07 | 500 | 494.05 | 463 |
| 1732656600 | 499.5 | 0.89 | 0.18 | 498.06 | 500 | 498.06 | 398 |
| 1732570140 | 498.61 | -0.88 | -0.18 | 501 | 501 | 497.98 | 372 |
| 1732310940 | 499.49 | 3.29 | 0.66 | 499.4 | 499.49 | 495.97 | 473 |
| 1732224600 | 496.2 | -0.5 | -0.10 | 497.98 | 502.26 | 495 | 367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
