Galapagos Recebiveis Imobiliarios Fundo DE Invest Imob (GCRI11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -1.37521222411 | 58.9 | 59.5 | 56 | 2472 | 57.09354074 | FU |
| 4 | -3.94 | -6.35176527487 | 62.03 | 62.49 | 55.65 | 2138 | 58.28546282 | FU |
| 12 | -6.99 | -10.7406269207 | 65.08 | 68.45 | 52.85 | 2518 | 60.23352648 | FU |
| 26 | -13.8 | -19.1959938795 | 71.89 | 74.98 | 52.85 | 2358 | 64.02769877 | FU |
| 52 | -29.58 | -33.740161971 | 87.67 | 87.99 | 52.85 | 2613 | 74.47912538 | FU |
| 156 | -40.61 | -41.1448834853 | 98.7 | 100.97 | 52.85 | 2259 | 85.68335409 | FU |
| 260 | -42.92 | -42.4908424908 | 101.01 | 104 | 52.85 | 2145 | 88.04699012 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 58 | 0.43 | 0.75 | 57.69 | 59.5 | 57.41 | 1500 |
| 1738877340 | 57.57 | 0.13 | 0.23 | 57.45 | 57.6 | 57.28 | 444 |
| 1738790940 | 57.44 | 0 | 0.00 | 57.44 | 57.45 | 57.3 | 515 |
| 1738704600 | 57.44 | 0.59 | 1.04 | 57 | 58.88 | 56.6 | 1121 |
| 1738618200 | 56.85 | -2.05 | -3.48 | 58.9 | 58.9 | 56 | 8779 |
| 1738358940 | 58.9 | 1.24 | 2.15 | 57.69 | 58.9 | 57.69 | 802 |
| 1738272540 | 57.66 | 0.9 | 1.59 | 56.76 | 57.66 | 56.76 | 796 |
| 1738186200 | 56.76 | 0.17 | 0.30 | 56.81 | 56.81 | 56.43 | 145 |
| 1738099740 | 56.59 | -0.21 | -0.37 | 56.99 | 57 | 56.34 | 355 |
| 1738013340 | 56.8 | -0.47 | -0.82 | 56.12 | 56.97 | 56 | 369 |
| 1737754200 | 57.27 | 1.25 | 2.23 | 56.39 | 57.37 | 55.65 | 1371 |
| 1737667740 | 56.02 | -2.95 | -5.00 | 56.15 | 57.5 | 56 | 4397 |
| 1737581400 | 58.97 | 0 | 0.00 | 58.97 | 58.97 | 58.97 | 0 |
| 1737495000 | 58.97 | -0.4 | -0.67 | 59.88 | 59.88 | 58.4 | 3100 |
| 1737408600 | 59.37 | -0.44 | -0.74 | 60.35 | 60.35 | 58.5 | 3344 |
| 1737149400 | 59.81 | -0.59 | -0.98 | 60.39 | 60.69 | 59.63 | 4037 |
| 1737062940 | 60.4 | 0.75 | 1.26 | 59.79 | 60.98 | 59.69 | 3555 |
| 1736976540 | 59.65 | -1.85 | -3.01 | 61 | 61.49 | 58.72 | 2753 |
| 1736890140 | 61.5 | 0.5 | 0.82 | 61.99 | 62.49 | 60.63 | 1726 |
| 1736803740 | 61 | -0.53 | -0.86 | 62.03 | 62.1 | 61 | 458 |
| 1736544540 | 61.53 | -0.46 | -0.74 | 61.99 | 62.72 | 60.75 | 553 |
| 1736458140 | 61.99 | 1.96 | 3.27 | 60.1 | 62.48 | 59.45 | 5559 |
| 1736371740 | 60.03 | -0.43 | -0.71 | 62.52 | 62.52 | 59.1 | 2951 |
| 1736285400 | 60.46 | 0.01 | 0.02 | 61.79 | 62.53 | 60.17 | 4080 |
| 1736198940 | 60.45 | 0.18 | 0.30 | 60.44 | 63 | 59.56 | 1844 |
| 1735939740 | 60.27 | 1.45 | 2.47 | 58.83 | 60.38 | 58.8 | 442 |
| 1735853400 | 58.82 | 0.35 | 0.60 | 58.95 | 58.98 | 58.8 | 524 |
| 1735594200 | 58.47 | 0.39 | 0.67 | 58.08 | 59.01 | 57.69 | 848 |
| 1735334940 | 58.08 | 0.71 | 1.24 | 57.37 | 58.09 | 57.23 | 1387 |
| 1735248540 | 57.37 | 1.51 | 2.70 | 56 | 57.58 | 55.86 | 3769 |
| 1734989340 | 55.86 | 1.12 | 2.05 | 54.74 | 56 | 54.37 | 2888 |
| 1734730200 | 54.74 | 0.02 | 0.04 | 54.72 | 54.74 | 52.85 | 10070 |
| 1734643800 | 54.72 | -1.32 | -2.36 | 56.24 | 57 | 54.19 | 2201 |
| 1734557400 | 56.04 | -1.2 | -2.10 | 57.25 | 57.27 | 55.25 | 2199 |
| 1734470940 | 57.24 | -1.77 | -3.00 | 59.58 | 59.58 | 56.12 | 2692 |
| 1734384540 | 59.01 | 0.01 | 0.02 | 59 | 59.81 | 59 | 633 |
| 1734125340 | 59 | -1.16 | -1.93 | 58.95 | 60.76 | 58.41 | 3905 |
| 1734039000 | 60.16 | -1.97 | -3.17 | 62.24 | 62.54 | 59.99 | 8316 |
| 1733952540 | 62.13 | -0.02 | -0.03 | 61.01 | 64.19 | 61.01 | 1465 |
| 1733866140 | 62.15 | -1.45 | -2.28 | 62.58 | 62.58 | 61.55 | 1324 |
| 1733779740 | 63.6 | -0.49 | -0.76 | 64.489999 | 64.489999 | 62.67 | 852 |
| 1733520600 | 64.09 | 0.54 | 0.85 | 63.55 | 64.5 | 63 | 1486 |
| 1733434200 | 63.55 | -1.15 | -1.78 | 64.5 | 66.48 | 63.31 | 1566 |
| 1733347800 | 64.7 | -1.69 | -2.55 | 66.39 | 66.47 | 64.55 | 640 |
| 1733261340 | 66.39 | -1.11 | -1.64 | 67.01 | 67.99 | 64.64 | 1173 |
| 1733174940 | 67.5 | 3.19 | 4.96 | 64.33 | 68.45 | 64.019999 | 6066 |
| 1732915740 | 64.31 | -0.37 | -0.57 | 64.11 | 64.98 | 64.11 | 5117 |
| 1732829400 | 64.68 | -0.3 | -0.46 | 65.28 | 65.28 | 64 | 4546 |
| 1732743000 | 64.98 | 0.14 | 0.22 | 65.29 | 65.29 | 64.8 | 619 |
| 1732656600 | 64.84 | 0.03 | 0.05 | 65.2 | 65.2 | 64.73 | 3027 |
| 1732570140 | 64.81 | -0.3 | -0.46 | 65.5 | 66.819999 | 64.81 | 3368 |
| 1732310940 | 65.11 | 0.47 | 0.73 | 64.629999 | 65.62 | 64.629999 | 2221 |
| 1732224600 | 64.64 | -0.51 | -0.78 | 65.65 | 65.65 | 64.03 | 2972 |
| 1732051800 | 65.15 | 0.38 | 0.59 | 64.78 | 65.42 | 64.53 | 2789 |
| 1731965340 | 64.769999 | 0 | 0.00 | 65.08 | 66.78 | 64.769999 | 1629 |
| 1731619800 | 64.769999 | -1.44 | -2.17 | 65.94 | 65.94 | 63.27 | 2141 |
| 1731533400 | 66.209999 | -0.19 | -0.29 | 65.16 | 66.79 | 65.16 | 3308 |
| 1731446940 | 66.4 | -1.12 | -1.66 | 67.52 | 67.82 | 65.01 | 1885 |
| 1731360540 | 67.52 | -0.64 | -0.94 | 68.83 | 68.84 | 67.51 | 211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
