Fundo Invest Imobiliario Patrimonial (FIIP11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.82 | 7.24616292798 | 135.52 | 148.45 | 134.03 | 1475 | 139.16525631 | FU |
| 4 | -3.66 | -2.45637583893 | 149 | 153.44 | 134.03 | 1654 | 144.13128563 | FU |
| 12 | 17.18 | 13.4051186017 | 128.16 | 164.97 | 127.2 | 4087 | 142.84645116 | FU |
| 26 | -18.66 | -11.3780487805 | 164 | 171 | 127.01 | 3242 | 141.50593389 | FU |
| 52 | -18.66 | -11.3780487805 | 164 | 171 | 127.01 | 3242 | 141.50593389 | FU |
| 156 | -18.66 | -11.3780487805 | 164 | 171 | 127.01 | 3242 | 141.50593389 | FU |
| 260 | -18.66 | -11.3780487805 | 164 | 171 | 127.01 | 3242 | 141.50593389 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 145.34 | 0.38 | 0.26 | 143 | 145.34 | 142.01 | 1105 |
| 1744839000 | 144.96 | 2.11 | 1.48 | 142.78 | 148.44999 | 142.22 | 1190 |
| 1744752600 | 142.85 | 1.55 | 1.10 | 142.29 | 142.85 | 139.5 | 600 |
| 1744666200 | 141.3 | 4.3 | 3.14 | 137.5 | 143.49 | 137.5 | 694 |
| 1744407000 | 137 | 0 | 0.00 | 137 | 137 | 136.19999 | 1169 |
| 1744320600 | 137 | 0.59 | 0.43 | 135.52 | 137 | 134.03 | 3721 |
| 1744234200 | 136.41 | -0.59 | -0.43 | 136.69999 | 137 | 134.51 | 1280 |
| 1744147800 | 137 | -3.16 | -2.25 | 141.97999 | 143.97999 | 136.8 | 2842 |
| 1744061400 | 140.16 | -3.35 | -2.33 | 142.09 | 144.35 | 138.12 | 2105 |
| 1743802200 | 143.51 | -1.79 | -1.23 | 145.31 | 146.88 | 140.99 | 2703 |
| 1743715800 | 145.3 | -0.8 | -0.55 | 146.77 | 146.77 | 144 | 2091 |
| 1743629400 | 146.1 | -1.9 | -1.28 | 148 | 148 | 146.09 | 308 |
| 1743542940 | 148 | 0.09 | 0.06 | 148 | 150.97999 | 143.65 | 1377 |
| 1743456600 | 147.91 | 0.01 | 0.01 | 147.9 | 149.72 | 146 | 1483 |
| 1743197400 | 147.9 | -1.02 | -0.68 | 151.71 | 151.72 | 145.8 | 2010 |
| 1743111000 | 148.91999 | -0.88 | -0.59 | 149.78 | 151.75 | 146.72 | 2665 |
| 1743024600 | 149.8 | 0.81 | 0.54 | 147 | 149.8 | 145.96 | 577 |
| 1742938200 | 148.99 | 2.78 | 1.90 | 146.21 | 151.74 | 145.54 | 1230 |
| 1742851740 | 146.21 | -2.78 | -1.87 | 147.01 | 148.94 | 145.25 | 441 |
| 1742592600 | 148.99 | -4.01 | -2.62 | 148.05 | 151.9 | 146.16 | 2101 |
| 1742506200 | 153 | 2.3 | 1.53 | 149 | 153.44 | 149 | 2494 |
| 1742419800 | 150.69999 | -1.15 | -0.76 | 151.99 | 151.99 | 149.01 | 561 |
| 1742333400 | 151.85 | -1.15 | -0.75 | 153.07 | 153.07 | 150.66 | 134 |
| 1742247000 | 153 | -2.56 | -1.65 | 155.53 | 159 | 150.86 | 3243 |
| 1741987800 | 155.56 | 1.03 | 0.67 | 153.01 | 159 | 152.76 | 1176 |
| 1741901400 | 154.53 | -0.57 | -0.37 | 154.01 | 155.94 | 153.05 | 245 |
| 1741814940 | 155.1 | -3.75 | -2.36 | 157.5 | 159.75 | 154.35 | 736 |
| 1741728600 | 158.85 | -1.14 | -0.71 | 158.99 | 161.99 | 155.27 | 3205 |
| 1741642140 | 159.99 | -1.71 | -1.06 | 161.69999 | 162 | 155.26 | 2292 |
| 1741382940 | 161.69999 | 1.7 | 1.06 | 158 | 162 | 153.1 | 5116 |
| 1741296540 | 160 | 6.09 | 3.96 | 153.91999 | 164.97 | 148.25 | 15091 |
| 1741210140 | 153.91 | 1.91 | 1.26 | 154.5 | 161.06 | 151.21 | 4698 |
| 1740778200 | 152 | -2.81 | -1.82 | 150 | 158.97999 | 148.03 | 4086 |
| 1740691740 | 154.81 | 5.01 | 3.34 | 146.12 | 155.54 | 146.12 | 2933 |
| 1740605400 | 149.8 | 3.82 | 2.62 | 142.01 | 149.8 | 141.56 | 8271 |
| 1740519000 | 145.97999 | 0.98 | 0.68 | 144.99 | 148.5 | 141.72999 | 5749 |
| 1740432540 | 145 | 1 | 0.69 | 141.27 | 145.58 | 140 | 2841 |
| 1740173400 | 144 | -0.99 | -0.68 | 146.13999 | 146.94 | 139.16 | 2349 |
| 1740087000 | 144.99 | -2.7 | -1.83 | 146.99 | 147 | 140.15 | 4250 |
| 1740000540 | 147.69 | 0.72 | 0.49 | 147 | 148.46 | 141.13 | 2842 |
| 1739914140 | 146.97 | 8.19 | 5.90 | 138.79 | 148.44 | 138.04 | 12181 |
| 1739827800 | 138.78 | -5.52 | -3.83 | 141.41 | 144.3 | 138 | 3512 |
| 1739568600 | 144.3 | -0.7 | -0.48 | 145 | 145 | 138.77 | 5513 |
| 1739482140 | 145 | 6.51 | 4.70 | 133.93 | 145 | 133.93 | 8797 |
| 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 | 1.5 | 1.16 | 128.16 | 131.38999 | 128.16 | 1321 |
| 1737581400 | 129.47999 | 0 | 0.00 | 129.47999 | 129.47999 | 129.47999 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
