Fundo Invest Imobiliario Memorial Office (FMOF11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.9 | -9.75 | 40 | 40 | 36.03 | 422 | 36.23169532 | FU |
| 4 | -14.89 | -29.2018042753 | 50.99 | 50.99 | 36.03 | 286 | 36.40367347 | FU |
| 12 | -3.92 | -9.79510244878 | 40.02 | 50.99 | 36.03 | 128 | 36.78706047 | FU |
| 26 | -17.64 | -32.8247115742 | 53.74 | 53.74 | 36.03 | 96 | 43.29094891 | FU |
| 52 | -20.88 | -36.6444366444 | 56.98 | 81.99 | 36.03 | 492 | 56.73441257 | FU |
| 156 | -31.1 | -46.2797619048 | 67.2 | 81.99 | 36.03 | 306 | 55.86207 | FU |
| 260 | -70.09 | -66.004331858 | 106.19 | 114.99 | 36.03 | 222 | 64.40785664 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149340 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 36.1 | 0 |
| 1737062940 | 36.1 | 0 | 0.00 | 36.11 | 36.11 | 36.1 | 6 |
| 1736976540 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 36.1 | 0 |
| 1736890140 | 36.1 | 0.07 | 0.19 | 36.4 | 36.4 | 36.03 | 1452 |
| 1736803740 | 36.03 | -3.97 | -9.93 | 36.4 | 38.66 | 36.03 | 169 |
| 1736544540 | 40 | 0 | 0.00 | 40 | 40 | 40 | 60 |
| 1736458140 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1736371740 | 40 | -9.97 | -19.95 | 39.99 | 40 | 39.99 | 9 |
| 1736285340 | 49.97 | 0 | 0.00 | 49.97 | 49.97 | 49.97 | 0 |
| 1736198940 | 49.97 | 0 | 0.00 | 49.97 | 49.97 | 49.97 | 0 |
| 1735939740 | 49.97 | 0 | 0.00 | 49.97 | 49.97 | 49.97 | 0 |
| 1735853340 | 49.97 | 0 | 0.00 | 49.97 | 49.97 | 49.97 | 0 |
| 1735594140 | 49.97 | 0 | 0.00 | 49.97 | 49.97 | 49.97 | 0 |
| 1735334940 | 49.97 | -1.02 | -2.00 | 50.99 | 50.99 | 49.97 | 19 |
| 1735248600 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734989400 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734730200 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734643800 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734557400 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 1 |
| 1734471000 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734384600 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734125400 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734039000 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1733952600 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1733866200 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1733779800 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1733520600 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1733434200 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1733347800 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 2 |
| 1733261340 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1733174940 | 50.99 | 0.62 | 1.23 | 50.99 | 50.99 | 50.99 | 2 |
| 1732915740 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1732829340 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1732742940 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1732656540 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1732570140 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1732310940 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1732224540 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1732051740 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1731965340 | 50.37 | -0.62 | -1.22 | 50.37 | 50.37 | 50.37 | 1 |
| 1731619740 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1731533340 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1731446940 | 50.99 | 0.02 | 0.04 | 50.99 | 50.99 | 50.99 | 1 |
| 1731360600 | 50.97 | 0 | 0.00 | 50.97 | 50.97 | 50.97 | 0 |
| 1731101400 | 50.97 | 0 | 0.00 | 50.97 | 50.97 | 50.97 | 0 |
| 1731015000 | 50.97 | 0 | 0.00 | 50.97 | 50.97 | 50.97 | 0 |
| 1730928600 | 50.97 | 6.98 | 15.87 | 50.97 | 50.99 | 50.97 | 14 |
| 1730842200 | 43.99 | 0 | 0.00 | 43.99 | 43.99 | 43.99 | 0 |
| 1730755800 | 43.99 | 0 | 0.00 | 43.99 | 43.99 | 43.99 | 0 |
| 1730496600 | 43.99 | 0 | 0.00 | 43.99 | 43.99 | 43.99 | 0 |
| 1730410200 | 43.99 | 0 | 0.00 | 40.05 | 43.99 | 40.05 | 20 |
| 1730323800 | 43.99 | 0 | 0.00 | 43.99 | 43.99 | 43.99 | 0 |
| 1730237400 | 43.99 | 0 | 0.00 | 43.99 | 43.99 | 43.99 | 0 |
| 1730151000 | 43.99 | 3.99 | 9.98 | 40.02 | 44.11 | 40.02 | 30 |
| 1729891800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1729805400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1729719000 | 40 | -0.02 | -0.05 | 40.01 | 40.01 | 40 | 29 |
| 1729632600 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 16 |
| 1729546200 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
