Icatu Vanguarda Gru Logistico Fundo De Invest Imobi Resp (GRUL11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 2.69576379974 | 7.79 | 8 | 7.55 | 67977 | 7.8224107 | FU |
| 4 | 0 | 0 | 8 | 8.49 | 7.4 | 50082 | 7.763436 | FU |
| 12 | -0.25 | -3.0303030303 | 8.25 | 8.68 | 7.11 | 46152 | 7.62111261 | FU |
| 26 | -2.1 | -20.7920792079 | 10.1 | 10.1 | 6.86 | 57605 | 7.94583958 | FU |
| 52 | -2.1 | -20.7920792079 | 10.1 | 10.1 | 6.86 | 57605 | 7.94583958 | FU |
| 156 | -2.1 | -20.7920792079 | 10.1 | 10.1 | 6.86 | 57605 | 7.94583958 | FU |
| 260 | -2.1 | -20.7920792079 | 10.1 | 10.1 | 6.86 | 57605 | 7.94583958 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 7.8 | -0.04 | -0.51 | 7.92 | 7.99 | 7.73 | 91359 |
| 1742506200 | 7.84 | -0.05 | -0.63 | 7.82 | 7.89 | 7.72 | 64664 |
| 1742419800 | 7.89 | -0.06 | -0.75 | 7.98 | 7.99 | 7.71 | 70608 |
| 1742333400 | 7.95 | 0.32 | 4.19 | 7.63 | 8 | 7.62 | 56028 |
| 1742247000 | 7.63 | -0.14 | -1.80 | 7.79 | 7.88 | 7.55 | 57226 |
| 1741987800 | 7.77 | 0.03 | 0.39 | 7.7 | 7.91 | 7.62 | 65954 |
| 1741901400 | 7.74 | 0.14 | 1.84 | 7.6 | 7.75 | 7.6 | 22923 |
| 1741814940 | 7.6 | -0.03 | -0.39 | 7.77 | 7.84 | 7.54 | 26862 |
| 1741728600 | 7.63 | 0.06 | 0.79 | 7.65 | 8 | 7.53 | 37249 |
| 1741642140 | 7.57 | -0.02 | -0.26 | 7.55 | 7.72 | 7.45 | 22282 |
| 1741382940 | 7.59 | 0.03 | 0.40 | 7.61 | 7.75 | 7.4 | 58522 |
| 1741296540 | 7.56 | -0.04 | -0.53 | 7.68 | 7.75 | 7.53 | 19261 |
| 1741210140 | 7.6 | -0.28 | -3.55 | 7.78 | 8.49 | 7.6 | 5690 |
| 1740778200 | 7.88 | 0.2 | 2.60 | 7.68 | 8 | 7.68 | 81693 |
| 1740691740 | 7.68 | -0.32 | -4.00 | 7.98 | 8 | 7.6 | 54546 |
| 1740605400 | 8 | 0.36 | 4.71 | 7.64 | 8 | 7.57 | 72807 |
| 1740519000 | 7.64 | 0.04 | 0.53 | 7.7 | 7.88 | 7.59 | 46583 |
| 1740432540 | 7.6 | -0.08 | -1.04 | 8 | 8 | 7.54 | 47213 |
| 1740173400 | 7.68 | 0.27 | 3.64 | 7.37 | 7.99 | 7.37 | 46622 |
| 1740087000 | 7.41 | -0.06 | -0.80 | 7.47 | 7.54 | 7.35 | 58951 |
| 1740000540 | 7.47 | 0.12 | 1.63 | 7.35 | 7.6 | 7.33 | 71141 |
| 1739914140 | 7.35 | -0.09 | -1.21 | 7.5 | 7.64 | 7.3 | 26473 |
| 1739827800 | 7.44 | 0.01 | 0.13 | 7.46 | 7.6 | 7.38 | 57629 |
| 1739568600 | 7.43 | -0.15 | -1.98 | 7.6 | 7.64 | 7.28 | 40356 |
| 1739482140 | 7.58 | 0.21 | 2.85 | 7.57 | 7.58 | 7.2 | 43648 |
| 1739395740 | 7.37 | 0.14 | 1.94 | 7.4 | 7.87 | 7.21 | 49252 |
| 1739309400 | 7.23 | 0 | 0.00 | 7.23 | 7.34 | 7.15 | 34292 |
| 1739222940 | 7.23 | -0.04 | -0.55 | 7.33 | 7.4 | 7.19 | 30407 |
| 1738963800 | 7.27 | 0 | 0.00 | 7.3 | 7.44 | 7.21 | 32661 |
| 1738877340 | 7.27 | 0.06 | 0.83 | 7.21 | 7.29 | 7.18 | 22787 |
| 1738790940 | 7.21 | -0.19 | -2.57 | 7.38 | 7.38 | 7.2 | 36501 |
| 1738704600 | 7.4 | 0.08 | 1.09 | 7.45 | 7.48 | 7.2 | 61692 |
| 1738618200 | 7.32 | -0.05 | -0.68 | 7.28 | 7.32 | 7.15 | 29773 |
| 1738358940 | 7.37 | -0.15 | -1.99 | 7.53 | 7.6 | 7.31 | 52928 |
| 1738272540 | 7.52 | 0.28 | 3.87 | 7.12 | 7.57 | 7.12 | 41188 |
| 1738186200 | 7.24 | 0 | 0.00 | 7.39 | 7.39 | 7.11 | 72897 |
| 1738099740 | 7.24 | -0.06 | -0.82 | 7.16 | 7.5 | 7.12 | 56887 |
| 1738013340 | 7.3 | 0.03 | 0.41 | 7.28 | 7.4 | 7.11 | 46646 |
| 1737754200 | 7.27 | -0.07 | -0.95 | 7.32 | 7.58 | 7.2 | 40389 |
| 1737667740 | 7.34 | -0.19 | -2.52 | 7.57 | 7.58 | 7.32 | 21331 |
| 1737581400 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1737495000 | 7.53 | 0.09 | 1.21 | 7.4 | 7.72 | 7.4 | 40493 |
| 1737408600 | 7.44 | -0.11 | -1.46 | 7.57 | 7.7 | 7.43 | 45270 |
| 1737149400 | 7.55 | -0.15 | -1.95 | 7.98 | 7.98 | 7.55 | 68441 |
| 1737062940 | 7.7 | 0.19 | 2.53 | 7.57 | 7.72 | 7.2 | 80539 |
| 1736976540 | 7.51 | -0.14 | -1.83 | 7.66 | 7.78 | 7.5 | 73309 |
| 1736890140 | 7.65 | -0.07 | -0.91 | 7.7 | 7.85 | 7.57 | 44446 |
| 1736803740 | 7.72 | -0.08 | -1.03 | 7.95 | 7.95 | 7.6 | 20745 |
| 1736544540 | 7.8 | -0.05 | -0.64 | 7.85 | 8.5 | 7.72 | 41426 |
| 1736458140 | 7.85 | -0.64 | -7.54 | 8.48 | 8.68 | 7.85 | 80727 |
| 1736371740 | 8.49 | 0.16 | 1.92 | 8.5 | 8.5 | 8 | 35348 |
| 1736285400 | 8.33 | -0.16 | -1.88 | 8.32 | 8.44 | 7.85 | 25704 |
| 1736198940 | 8.49 | 0.53 | 6.66 | 7.97 | 8.49 | 7.51 | 53041 |
| 1735939740 | 7.96 | 0.1 | 1.27 | 7.86 | 8.17 | 7.56 | 32585 |
| 1735853400 | 7.86 | 0.31 | 4.11 | 7.58 | 8.17 | 7.58 | 2596 |
| 1735594200 | 7.55 | -0.19 | -2.45 | 8.25 | 8.25 | 7.5 | 17744 |
| 1735334940 | 7.74 | 0.27 | 3.61 | 7.98 | 7.98 | 7.42 | 20422 |
| 1735248540 | 7.47 | -0.07 | -0.93 | 7.62 | 7.98 | 7.35 | 54268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
