Fundo Investimento Imobiliario SC 401 (FISC11)
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 | 0.13 | 0.200462606014 | 64.85 | 64.98 | 64.85 | 4 | 64.915 | FU |
| 4 | -0.02 | -0.0307692307692 | 65 | 65 | 58.03 | 75 | 59.67304251 | FU |
| 12 | -0.03 | -0.0461467466544 | 65.01 | 75.95 | 57.14 | 118 | 63.331924 | FU |
| 26 | 3.99 | 6.54205607477 | 60.99 | 84 | 50.02 | 227 | 64.17132945 | FU |
| 52 | -0.02 | -0.0307692307692 | 65 | 105 | 50.02 | 184 | 63.30708873 | FU |
| 156 | -93.24 | -58.9306029579 | 158.22 | 158.22 | 49.01 | 156 | 63.54434841 | FU |
| 260 | -1543.89 | -95.9611404278 | 1608.87 | 1608.87 | 49.01 | 156 | 64.19327727 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 64.98 | 0 | 0.00 | 64.98 | 64.98 | 64.98 | 0 |
| 1740691800 | 64.98 | 0 | 0.00 | 64.98 | 64.98 | 64.98 | 0 |
| 1740605400 | 64.98 | 0.13 | 0.20 | 64.98 | 64.98 | 64.98 | 4 |
| 1740518940 | 64.849999 | 0 | 0.00 | 64.849999 | 64.849999 | 64.849999 | 0 |
| 1740432540 | 64.849999 | 0.01 | 0.02 | 64.849999 | 64.849999 | 64.849999 | 4 |
| 1740173400 | 64.84 | 0 | 0.00 | 64.84 | 64.84 | 64.84 | 0 |
| 1740087000 | 64.84 | 0.06 | 0.09 | 64.91 | 64.91 | 64.84 | 3 |
| 1740000540 | 64.78 | 0 | 0.00 | 64.78 | 64.78 | 64.78 | 0 |
| 1739914140 | 64.78 | 5.73 | 9.70 | 64.78 | 64.78 | 64.78 | 1 |
| 1739827800 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 0 |
| 1739568600 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 10 |
| 1739482140 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 0 |
| 1739395740 | 59.05 | 0.04 | 0.07 | 59.05 | 59.05 | 59.05 | 7 |
| 1739309400 | 59.01 | -5.98 | -9.20 | 61.62 | 61.62 | 59.01 | 189 |
| 1739222940 | 64.989999 | 0 | 0.00 | 64.989999 | 64.989999 | 64.989999 | 0 |
| 1738963740 | 64.989999 | 0 | 0.00 | 64.989999 | 64.989999 | 64.989999 | 0 |
| 1738877340 | 64.989999 | 0 | 0.00 | 64.989999 | 64.989999 | 64.989999 | 5 |
| 1738790940 | 64.989999 | -0.01 | -0.02 | 58.03 | 64.989999 | 58.03 | 79 |
| 1738704600 | 65 | 6.97 | 12.01 | 64.98 | 65 | 64.97 | 21 |
| 1738618200 | 58.03 | -6.97 | -10.72 | 60.22 | 65 | 58.03 | 506 |
| 1738358940 | 65 | 0.01 | 0.02 | 65 | 65 | 65 | 65 |
| 1738272540 | 64.989999 | 4.68 | 7.76 | 64.989999 | 64.989999 | 64.989999 | 3 |
| 1738186140 | 60.31 | 0 | 0.00 | 60.31 | 60.31 | 60.31 | 0 |
| 1738099740 | 60.31 | -4.69 | -7.22 | 65 | 65 | 59.61 | 48 |
| 1738013340 | 65 | -7 | -9.72 | 72.98 | 72.98 | 64.98 | 115 |
| 1737754200 | 72 | -0.97 | -1.33 | 72.97 | 72.97 | 72 | 2 |
| 1737667740 | 72.97 | 2.97 | 4.24 | 72.98 | 72.98 | 72.97 | 12 |
| 1737581400 | 70 | 6.5 | 10.24 | 59.6 | 71 | 59.01 | 316 |
| 1737494940 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1737408540 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1737149340 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1737062940 | 63.5 | -1.5 | -2.31 | 65.5 | 65.5 | 63.5 | 2150 |
| 1736976540 | 65 | 0 | 0.00 | 65 | 65 | 65 | 2 |
| 1736890140 | 65 | 0.55 | 0.85 | 65 | 65 | 65 | 105 |
| 1736803740 | 64.45 | 0.45 | 0.70 | 64.55 | 64.55 | 64.45 | 11 |
| 1736544540 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1736458140 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1736371740 | 64 | 2 | 3.23 | 62.2 | 64 | 62.2 | 27 |
| 1736285400 | 62 | -0.02 | -0.03 | 62 | 62 | 62 | 4 |
| 1736198940 | 62.02 | 0 | 0.00 | 62.02 | 62.02 | 60.71 | 30 |
| 1735939740 | 62.02 | -8.33 | -11.84 | 70.35 | 70.35 | 59.32 | 11 |
| 1735853400 | 70.35 | 0 | 0.00 | 70.35 | 70.35 | 70.35 | 2 |
| 1735594200 | 70.35 | 0 | 0.00 | 70.35 | 70.35 | 70.35 | 3 |
| 1735334940 | 70.35 | 0.35 | 0.50 | 70.35 | 70.35 | 70.35 | 16 |
| 1735248540 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734989340 | 70 | 6 | 9.38 | 58.59 | 75.95 | 58.59 | 190 |
| 1734730200 | 64 | 0 | 0.00 | 63.95 | 64 | 63.95 | 201 |
| 1734643800 | 64 | -1 | -1.54 | 64 | 64 | 64 | 26 |
| 1734557340 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1734470940 | 65 | 0 | 0.00 | 65 | 65 | 65 | 4 |
| 1734384540 | 65 | -2 | -2.99 | 65 | 65 | 65 | 7 |
| 1734125340 | 67 | 1.9 | 2.92 | 66 | 67.98 | 66 | 11 |
| 1734039000 | 65.099999 | 7.95 | 13.91 | 69.9 | 69.9 | 65.099999 | 219 |
| 1733952540 | 57.15 | -7.85 | -12.08 | 65 | 65 | 57.15 | 12 |
| 1733866140 | 65 | 7.86 | 13.76 | 65 | 65 | 64.989999 | 73 |
| 1733779740 | 57.14 | -7.86 | -12.09 | 57.14 | 57.14 | 57.14 | 25 |
| 1733520600 | 65 | -0.01 | -0.02 | 65.01 | 65.01 | 65 | 402 |
| 1733434200 | 65.01 | 0.01 | 0.02 | 65.01 | 65.01 | 65.01 | 5 |
| 1733347800 | 65 | 0 | 0.00 | 64.22 | 65 | 64.22 | 2500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
