Fundo Invest Imobiliario INDL Brasil (FIIB11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.93 | 1.20147499797 | 493.56 | 502.49 | 490 | 629 | 496.79925808 | FU |
| 4 | 8.49 | 1.72912423625 | 491 | 509.72 | 488 | 631 | 499.10486622 | FU |
| 12 | -9.78 | -1.92039586074 | 509.27 | 512.37 | 487.35 | 515 | 498.42301273 | FU |
| 26 | -17.52 | -3.38871588557 | 517.01 | 521 | 487.35 | 508 | 502.74055316 | FU |
| 52 | -14.57 | -2.83429949811 | 514.06 | 559.99 | 487.35 | 456 | 510.32535481 | FU |
| 156 | 69.54 | 16.1739737179 | 429.95 | 559.99 | 420 | 550 | 472.7540494 | FU |
| 260 | -35 | -6.54829837789 | 534.49 | 598.99 | 370.06 | 658 | 487.97393074 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732051800 | 496.7 | -0.3 | -0.06 | 500.01 | 500.01 | 495 | 284 |
| 1731965340 | 497 | 3.44 | 0.70 | 493.56 | 502.49 | 490 | 1236 |
| 1731619800 | 493.56 | 1.89 | 0.38 | 494.89 | 495.97 | 490 | 987 |
| 1731533400 | 491.67 | -4.35 | -0.88 | 498.28 | 498.28 | 491.67 | 441 |
| 1731446940 | 496.02 | 1.02 | 0.21 | 498.28 | 498.29 | 494.01 | 618 |
| 1731360540 | 495 | -2.5 | -0.50 | 502 | 502 | 495 | 575 |
| 1731101400 | 497.5 | -1.4 | -0.28 | 498.9 | 501.81 | 496.11 | 476 |
| 1731014940 | 498.9 | -4.32 | -0.86 | 500.68 | 503.22 | 498.9 | 479 |
| 1730928600 | 503.22 | -1.66 | -0.33 | 504.88 | 504.9 | 501.52 | 256 |
| 1730842200 | 504.88 | -0.56 | -0.11 | 504 | 505.44 | 501.01 | 359 |
| 1730755800 | 505.44 | 0.87 | 0.17 | 504.59 | 506 | 497.65 | 694 |
| 1730496600 | 504.57 | -1.17 | -0.23 | 505.74 | 509.72 | 496.3 | 640 |
| 1730410200 | 505.74 | 0.75 | 0.15 | 505 | 505.8 | 500 | 484 |
| 1730323800 | 504.99 | 5.19 | 1.04 | 503.1 | 505.98 | 495.08 | 726 |
| 1730237340 | 499.8 | -2.2 | -0.44 | 504.99 | 506.99 | 499.8 | 1074 |
| 1730151000 | 502 | 11.11 | 2.26 | 491 | 505 | 491 | 1140 |
| 1729891800 | 490.89 | -0.61 | -0.12 | 491 | 492 | 488 | 526 |
| 1729805400 | 491.5 | 0.48 | 0.10 | 490.05 | 493.34 | 487.35 | 720 |
| 1729719000 | 491.02 | -2.97 | -0.60 | 495.95 | 496 | 490.15 | 467 |
| 1729632600 | 493.99 | 0.2 | 0.04 | 494.99 | 495.95 | 490.04 | 725 |
| 1729546140 | 493.79 | -2.2 | -0.44 | 496 | 496 | 492.35 | 742 |
| 1729287000 | 495.99 | 0.92 | 0.19 | 495.09 | 497 | 492.5 | 295 |
| 1729200540 | 495.07 | 3.07 | 0.62 | 495.5 | 495.5 | 492.5 | 279 |
| 1729114140 | 492 | -6 | -1.20 | 497 | 498 | 492 | 608 |
| 1729027740 | 498 | 3 | 0.61 | 497.01 | 498 | 495.01 | 262 |
| 1728941340 | 495 | -1.9 | -0.38 | 496.9 | 497.5 | 495 | 265 |
| 1728682200 | 496.9 | 1.91 | 0.39 | 495.09 | 498.97 | 494.99 | 326 |
| 1728595740 | 494.99 | 0.78 | 0.16 | 495 | 497.84 | 494.51 | 349 |
| 1728509400 | 494.21 | -0.79 | -0.16 | 493.02 | 495.99 | 493.02 | 280 |
| 1728422940 | 495 | -2.05 | -0.41 | 495.1 | 497.84 | 495 | 331 |
| 1728336600 | 497.05 | -0.8 | -0.16 | 497.8 | 497.8 | 494 | 318 |
| 1728077400 | 497.85 | 0.25 | 0.05 | 498 | 498.59 | 495.7 | 299 |
| 1727991000 | 497.6 | 0.73 | 0.15 | 498.99 | 498.99 | 492.9 | 383 |
| 1727904540 | 496.87 | 2.06 | 0.42 | 497.98 | 498 | 494.7 | 288 |
| 1727818200 | 494.81 | -4.2 | -0.84 | 499 | 501.99 | 494 | 406 |
| 1727731800 | 499.01 | 2.38 | 0.48 | 496.63 | 505 | 496.63 | 492 |
| 1727472600 | 496.63 | 0.74 | 0.15 | 495.9 | 501.59 | 495.82 | 468 |
| 1727386140 | 495.89 | 0.19 | 0.04 | 496.02 | 499 | 495.71 | 259 |
| 1727299740 | 495.7 | 5.7 | 1.16 | 491.03 | 496.9 | 489 | 753 |
| 1727213400 | 490 | -5.43 | -1.10 | 495.42 | 495.43 | 490 | 1043 |
| 1727127000 | 495.43 | -2.57 | -0.52 | 498 | 499.74 | 491.28 | 744 |
| 1726867800 | 498 | -2 | -0.40 | 501.02 | 501.02 | 495.07 | 506 |
| 1726781400 | 500 | 0.01 | 0.00 | 500.03 | 503.7 | 498.02 | 503 |
| 1726695000 | 499.99 | -0.01 | -0.00 | 499.97 | 503.94 | 499.9 | 252 |
| 1726608600 | 500 | -3.44 | -0.68 | 504.94 | 504.94 | 499.98 | 450 |
| 1726522200 | 503.44 | -0.55 | -0.11 | 508.24 | 508.28 | 499.97 | 811 |
| 1726263000 | 503.99 | 2.09 | 0.42 | 501.9 | 506 | 501.14 | 353 |
| 1726176540 | 501.9 | -1.1 | -0.22 | 503.29 | 509.33 | 501.02 | 647 |
| 1726090140 | 503 | -0.97 | -0.19 | 503.95 | 503.97 | 501.8 | 274 |
| 1726003740 | 503.97 | -0.81 | -0.16 | 504.77 | 504.91 | 502.7 | 377 |
| 1725917400 | 504.78 | 1.5 | 0.30 | 503.28 | 506.49 | 501.02 | 796 |
| 1725658200 | 503.28 | -0.48 | -0.10 | 503.76 | 503.98 | 501.57 | 407 |
| 1725571800 | 503.76 | 1.16 | 0.23 | 506.99 | 507 | 502.05 | 299 |
| 1725485400 | 502.6 | -2.75 | -0.54 | 505.36 | 511.99 | 502 | 558 |
| 1725399000 | 505.35 | -2.89 | -0.57 | 511.99 | 512.37 | 504.99 | 394 |
| 1725312600 | 508.24 | -2.76 | -0.54 | 501.27 | 512 | 501 | 549 |
| 1725053400 | 511 | 1.73 | 0.34 | 509.27 | 511 | 506.16 | 210 |
| 1724967000 | 509.27 | -2.73 | -0.53 | 512 | 514 | 500 | 1468 |
| 1724880600 | 512 | 1 | 0.20 | 511.94 | 512.01 | 508.64 | 261 |
| 1724794140 | 511 | 1.01 | 0.20 | 511.49 | 513.98 | 509.99 | 214 |
| 1724707740 | 509.99 | 0.01 | 0.00 | 509.99 | 509.99 | 502.77 | 647 |
| 1724448600 | 509.98 | 3.93 | 0.78 | 507.48 | 510 | 504.5 | 391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
