Fundo Invest Imobiliario Patrimonial (FIIP11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.19 | 7.10750193349 | 129.3 | 143.31 | 127.41 | 7065 | 134.72984034 | FU |
| 4 | 7.49 | 5.71755725191 | 131 | 143.31 | 127.01 | 6512 | 134.06255232 | FU |
| 12 | -16.21 | -10.4783451842 | 154.7 | 156.86 | 127.01 | 4216 | 135.21536759 | FU |
| 26 | -25.51 | -15.5548780488 | 164 | 171 | 127.01 | 3346 | 137.56810973 | FU |
| 52 | -25.51 | -15.5548780488 | 164 | 171 | 127.01 | 3346 | 137.56810973 | FU |
| 156 | -25.51 | -15.5548780488 | 164 | 171 | 127.01 | 3346 | 137.56810973 | FU |
| 260 | -25.51 | -15.5548780488 | 164 | 171 | 127.01 | 3346 | 137.56810973 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 138.49 | 1.09 | 0.79 | 137.4 | 138.49 | 133.8 | 1758 |
| 1739309400 | 137.4 | -1.98 | -1.42 | 136.59 | 140.47999 | 133.02 | 4578 |
| 1739222940 | 139.38 | 3.03 | 2.22 | 131.13999 | 143.31 | 130.16999 | 10768 |
| 1738963800 | 136.35 | 2.67 | 2.00 | 130.53 | 137 | 130.13 | 2960 |
| 1738877340 | 133.68 | 3.87 | 2.98 | 129.81 | 133.69999 | 129.05 | 4298 |
| 1738790940 | 129.81 | 0.65 | 0.50 | 129.3 | 133.69999 | 127.41 | 12720 |
| 1738704600 | 129.16 | -6.52 | -4.81 | 135.68 | 135.68 | 129.16 | 2787 |
| 1738618200 | 135.68 | -2.19 | -1.59 | 131.16 | 136 | 129.5 | 14953 |
| 1738358940 | 137.87 | 4.2 | 3.14 | 130.11 | 138 | 129.19999 | 16732 |
| 1738272540 | 133.66999 | 0.11 | 0.08 | 132 | 135.47 | 128.9 | 8728 |
| 1738186200 | 133.56 | -0.44 | -0.33 | 131.5 | 136.99 | 129.13 | 12813 |
| 1738099740 | 134 | 4.35 | 3.36 | 129.99 | 135.5 | 128.09 | 3948 |
| 1738013340 | 129.65 | -0.33 | -0.25 | 129.77 | 129.77 | 127.2 | 3329 |
| 1737754200 | 129.97999 | -1 | -0.76 | 130.97999 | 130.97999 | 128.21 | 2474 |
| 1737667740 | 130.97999 | -0.99 | -0.75 | 128.16 | 131.38999 | 128.16 | 1321 |
| 1737581400 | 131.97 | 2.49 | 1.92 | 129.47999 | 131.97 | 127.01 | 3479 |
| 1737495000 | 129.47999 | 1.47 | 1.15 | 128.02 | 129.88999 | 127.33 | 2981 |
| 1737408600 | 128.01 | -3.28 | -2.50 | 130.97 | 130.97 | 128.01 | 1838 |
| 1737149400 | 131.29 | -0.69 | -0.52 | 131.97 | 131.97 | 128.69 | 4390 |
| 1737062940 | 131.97999 | -1.3 | -0.98 | 129.99 | 131.97999 | 129.03 | 9538 |
| 1736976540 | 133.28 | 1.54 | 1.17 | 131 | 133.82 | 127.01 | 2563 |
| 1736890140 | 131.74 | -2.13 | -1.59 | 132.62 | 133.97999 | 128.01 | 4618 |
| 1736803740 | 133.87 | -0.85 | -0.63 | 132.11 | 134.71 | 131.71 | 4632 |
| 1736544540 | 134.72 | 0.01 | 0.01 | 134.72 | 136.5 | 131.6 | 8552 |
| 1736458140 | 134.71 | -0.14 | -0.10 | 134.19999 | 135.84 | 131.6 | 10992 |
| 1736371740 | 134.85 | 0.61 | 0.45 | 134.24 | 135.52 | 131.53 | 9965 |
| 1736285400 | 134.24 | -0.26 | -0.19 | 135.85 | 135.85 | 131.41 | 13182 |
| 1736198940 | 134.5 | -2.39 | -1.75 | 136.88999 | 136.88999 | 132.02 | 4274 |
| 1735939740 | 136.88999 | 1.14 | 0.84 | 136.99 | 136.99 | 131.32 | 1843 |
| 1735853400 | 135.75 | 0.45 | 0.33 | 133.9 | 138.04 | 133.9 | 437 |
| 1735594200 | 135.3 | -0.49 | -0.36 | 135.91 | 138.05 | 131.31 | 2249 |
| 1735334940 | 135.79 | -1.19 | -0.87 | 136 | 140.99 | 134 | 2073 |
| 1735248540 | 136.97999 | 2.5 | 1.86 | 134.5 | 137.72999 | 131.15 | 7540 |
| 1734989340 | 134.47999 | -2.31 | -1.69 | 137.72 | 137.72 | 130 | 10149 |
| 1734730200 | 136.79 | 2.81 | 2.10 | 136.97 | 141.94 | 131 | 1092 |
| 1734643800 | 133.97999 | -1.43 | -1.06 | 135.3 | 137.27 | 131 | 2245 |
| 1734557400 | 135.41 | -3.09 | -2.23 | 138 | 142.28 | 134.15 | 1805 |
| 1734470940 | 138.5 | -1.29 | -0.92 | 139.79 | 139.8 | 138.05 | 288 |
| 1734384540 | 139.79 | 1.57 | 1.14 | 139.61 | 141.88 | 139.15 | 387 |
| 1734125340 | 138.22 | -1.38 | -0.99 | 138.22999 | 139.37 | 137.5 | 681 |
| 1734039000 | 139.6 | 0.4 | 0.29 | 138.01 | 139.6 | 138 | 660 |
| 1733952540 | 139.19999 | -1.33 | -0.95 | 140.53 | 140.53 | 138.01 | 553 |
| 1733866140 | 140.53 | -0.16 | -0.11 | 144.18 | 144.18 | 138 | 1020 |
| 1733779740 | 140.69 | 1.21 | 0.87 | 143.5 | 143.5 | 138.19999 | 1570 |
| 1733520600 | 139.47999 | -1.12 | -0.80 | 140.6 | 143.49 | 139.47999 | 1659 |
| 1733434200 | 140.6 | -2.37 | -1.66 | 141.69999 | 141.69999 | 139.91 | 503 |
| 1733347800 | 142.97 | -1.69 | -1.17 | 146.5 | 146.5 | 141 | 944 |
| 1733261340 | 144.66 | -0.76 | -0.52 | 146.1 | 149.53 | 141 | 1231 |
| 1733174940 | 145.41999 | -4.49 | -3.00 | 150 | 150 | 143 | 1796 |
| 1732915740 | 149.91 | -1.08 | -0.72 | 151 | 151 | 143.06 | 3380 |
| 1732829400 | 150.99 | -1.28 | -0.84 | 152.26 | 152.26 | 150 | 1106 |
| 1732743000 | 152.27 | -0.48 | -0.31 | 151.32 | 152.75 | 150.02 | 487 |
| 1732656600 | 152.75 | -0.95 | -0.62 | 153.71 | 153.71 | 151.3 | 516 |
| 1732570140 | 153.69999 | -0.28 | -0.18 | 152.5 | 154.26 | 150.6 | 568 |
| 1732310940 | 153.97999 | -1.08 | -0.70 | 155.06 | 155.71 | 153.15 | 463 |
| 1732224600 | 155.06 | 0.36 | 0.23 | 154.69999 | 156.86 | 152.5 | 495 |
| 1732051800 | 154.69999 | 0.1 | 0.06 | 156.87 | 156.87 | 150 | 2208 |
| 1731965340 | 154.6 | -0.72 | -0.46 | 155.32 | 159.9 | 153.15 | 675 |
| 1731619800 | 155.32 | -1.74 | -1.11 | 156.9 | 158.72 | 154 | 900 |
| 1731533400 | 157.06 | 0.56 | 0.36 | 156.11 | 159.47999 | 154 | 903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
