Fundo Invest Imobiliario Projeto Agua Branca (FPAB11)
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 | -6.24 | -3.2843833886 | 189.99 | 190 | 184.02 | 9 | 184.58 | FU |
| 4 | -9.63 | -4.97983245424 | 193.38 | 197.98 | 182.78 | 18 | 184.16927536 | FU |
| 12 | -24.24 | -11.6544064618 | 207.99 | 232.3 | 182.16 | 54 | 210.85837336 | FU |
| 26 | -45.04 | -19.6861750951 | 228.79 | 252.96 | 182.16 | 272 | 235.87676042 | FU |
| 52 | 0.75 | 0.409836065574 | 183 | 252.96 | 175 | 759 | 208.1705284 | FU |
| 156 | -33.25 | -15.3225806452 | 217 | 252.96 | 111.03 | 300 | 194.79271765 | FU |
| 260 | -206.26 | -52.8858234404 | 390.01 | 405 | 111.03 | 217 | 212.36094602 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1739223000 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1738963800 | 185 | 0 | 0.00 | 186 | 186 | 185 | 10 |
| 1738877340 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1738790940 | 185 | 0.98 | 0.53 | 185 | 185 | 185 | 6 |
| 1738704600 | 184.02 | 0.02 | 0.01 | 189.99 | 190 | 184.02 | 12 |
| 1738618200 | 184 | -1 | -0.54 | 185 | 185 | 184 | 13 |
| 1738358940 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1738272540 | 185 | 0 | 0.00 | 186 | 186 | 185 | 13 |
| 1738186140 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1738099740 | 185 | -1.01 | -0.54 | 188 | 188 | 185 | 23 |
| 1738013400 | 186.01 | 0 | 0.00 | 186.01 | 186.01 | 186.01 | 0 |
| 1737754200 | 186.01 | -8.98 | -4.61 | 186.01 | 186.01 | 186.01 | 1 |
| 1737667740 | 194.99 | 10.98 | 5.97 | 185 | 194.99 | 185 | 11 |
| 1737581400 | 184.01 | 0 | 0.00 | 184.01 | 184.01 | 184.01 | 0 |
| 1737495000 | 184.01 | -13.97 | -7.06 | 197.98 | 197.98 | 184.01 | 2 |
| 1737408600 | 197.98 | 15.2 | 8.32 | 197.98 | 197.98 | 197.98 | 1 |
| 1737149400 | 182.78 | 0 | 0.00 | 183 | 183 | 182.78 | 44 |
| 1737062940 | 182.78 | -0.22 | -0.12 | 182.78 | 182.78 | 182.78 | 18 |
| 1736976540 | 183 | -2 | -1.08 | 182.78 | 183 | 182.78 | 89 |
| 1736890140 | 185 | 2.84 | 1.56 | 193.38 | 193.98 | 185 | 22 |
| 1736803740 | 182.16 | -11.84 | -6.10 | 194.01 | 194.01 | 182.16 | 58 |
| 1736544540 | 194 | 0.99 | 0.51 | 194.01 | 194.01 | 194 | 9 |
| 1736458140 | 193.01 | -4.99 | -2.52 | 193.01 | 193.01 | 193.01 | 35 |
| 1736371740 | 198 | 0 | 0.00 | 198 | 198 | 198 | 0 |
| 1736285340 | 198 | 0 | 0.00 | 198 | 198 | 198 | 0 |
| 1736198940 | 198 | 2 | 1.02 | 198 | 198 | 198 | 5 |
| 1735939800 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1735853400 | 196 | -0.01 | -0.01 | 196 | 196.01 | 196 | 27 |
| 1735594140 | 196.01 | 0 | 0.00 | 196.01 | 196.01 | 196.01 | 0 |
| 1735334940 | 196.01 | 0 | 0.00 | 196.01 | 196.01 | 196.01 | 1 |
| 1735248540 | 196.01 | -3.99 | -2.00 | 200 | 200 | 196 | 16 |
| 1734989340 | 200 | 1 | 0.50 | 200 | 200 | 200 | 537 |
| 1734730200 | 199 | 3 | 1.53 | 199 | 199 | 199 | 20 |
| 1734643800 | 196 | -8 | -3.92 | 203.99 | 203.99 | 196 | 59 |
| 1734557340 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1734470940 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1734384540 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1734125340 | 204 | 6.86 | 3.48 | 197.07 | 204 | 197.07 | 14 |
| 1734039000 | 197.14 | 1.14 | 0.58 | 196 | 197.21 | 196 | 28 |
| 1733952540 | 196 | -2 | -1.01 | 198 | 198.1 | 196 | 24 |
| 1733866140 | 198 | -4.75 | -2.34 | 202.03 | 202.03 | 198 | 17 |
| 1733779740 | 202.75 | -1.25 | -0.61 | 206 | 206 | 202.75 | 11 |
| 1733520600 | 204 | -1 | -0.49 | 204 | 204 | 204 | 5 |
| 1733434200 | 205 | -1 | -0.49 | 204 | 205 | 202 | 16 |
| 1733347800 | 206 | 1.98 | 0.97 | 206 | 206 | 206 | 5 |
| 1733261340 | 204.02 | -10.98 | -5.11 | 204.02 | 204.02 | 204.02 | 15 |
| 1733174940 | 215 | -15 | -6.52 | 231.5 | 231.5 | 214.99 | 45 |
| 1732915740 | 230 | -1.49 | -0.64 | 230.98 | 230.98 | 199 | 538 |
| 1732829400 | 231.49 | -0.76 | -0.33 | 231.49 | 231.49 | 231.49 | 1 |
| 1732742940 | 232.25 | 0 | 0.00 | 232.25 | 232.25 | 232.25 | 0 |
| 1732656540 | 232.25 | 0 | 0.00 | 232.25 | 232.25 | 232.25 | 0 |
| 1732570140 | 232.25 | 0 | 0.00 | 232.25 | 232.25 | 232.25 | 1 |
| 1732310940 | 232.25 | 2.25 | 0.98 | 232.3 | 232.3 | 232.25 | 4 |
| 1732224600 | 230 | 11.02 | 5.03 | 202 | 230 | 202 | 425 |
| 1732051800 | 218.98 | -0.91 | -0.41 | 207.99 | 218.98 | 207.99 | 15 |
| 1731965340 | 219.89 | -0.02 | -0.01 | 219.89 | 219.89 | 219.89 | 1 |
| 1731619800 | 219.91 | -0.04 | -0.02 | 219.93 | 219.93 | 219.91 | 2 |
| 1731533340 | 219.95 | 0 | 0.00 | 219.95 | 219.95 | 219.95 | 0 |
| 1731446940 | 219.95 | -10.05 | -4.37 | 226.67 | 226.67 | 195 | 1213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
