General Shopping E Outlets Do Brasil Fundo DE Inv Imob - FII (GSFI11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -3.98936170213 | 7.52 | 7.63 | 7.2 | 606507 | 7.48916911 | FU |
| 4 | -0.28 | -3.73333333333 | 7.5 | 7.63 | 6.91 | 409705 | 7.28660405 | FU |
| 12 | -0.53 | -6.83870967742 | 7.75 | 7.85 | 6.91 | 212305 | 7.41972969 | FU |
| 26 | -0.61 | -7.79054916986 | 7.83 | 8.13 | 6.91 | 106446 | 7.46854744 | FU |
| 52 | -0.67 | -8.4917617237 | 7.89 | 8.16 | 6.91 | 87387 | 7.66400072 | FU |
| 156 | 3 | 71.0900473934 | 4.22 | 8.2 | 3.99 | 82254 | 7.09745385 | FU |
| 260 | 2.71 | 60.088691796 | 4.51 | 8.2 | 2 | 61434 | 6.43457763 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 7.39 | -0.11 | -1.47 | 7.55 | 7.55 | 7.29 | 613738 |
| 1736544540 | 7.5 | -0.07 | -0.92 | 7.63 | 7.63 | 7.49 | 1925019 |
| 1736458140 | 7.57 | -0.03 | -0.39 | 7.6 | 7.62 | 7.5 | 490393 |
| 1736371740 | 7.6 | 0 | 0.00 | 7.6 | 7.61 | 7.51 | 1095 |
| 1736285400 | 7.6 | 0 | 0.00 | 7.52 | 7.63 | 7.52 | 2291 |
| 1736198940 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.38 | 13742 |
| 1735939740 | 7.6 | 0.04 | 0.53 | 7.6 | 7.6 | 7.48 | 3499 |
| 1735853400 | 7.56 | -0.02 | -0.26 | 7.57 | 7.6 | 7.19 | 3981 |
| 1735594200 | 7.58 | 0.28 | 3.84 | 7.3 | 7.58 | 7.21 | 67189 |
| 1735334940 | 7.3 | 0.17 | 2.38 | 7.12 | 7.3 | 7.07 | 11060 |
| 1735248540 | 7.13 | 0.08 | 1.13 | 7.01 | 7.14 | 7.01 | 1925397 |
| 1734989340 | 7.05 | -0.15 | -2.08 | 7.2 | 7.2 | 7.05 | 1410382 |
| 1734730200 | 7.2 | -0.1 | -1.37 | 7.2 | 7.3 | 6.91 | 64060 |
| 1734643800 | 7.3 | 0.11 | 1.53 | 7.28 | 7.3 | 7 | 4788 |
| 1734557400 | 7.19 | -0.31 | -4.13 | 7.44 | 7.52 | 7.19 | 12600 |
| 1734470940 | 7.5 | 0 | 0.00 | 7.5 | 7.6 | 7.44 | 6042 |
| 1734384540 | 7.5 | -0.05 | -0.66 | 7.45 | 7.6 | 7.44 | 3868 |
| 1734125340 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.45 | 2494 |
| 1734039000 | 7.55 | -0.05 | -0.66 | 7.53 | 7.56 | 7.44 | 5105 |
| 1733952540 | 7.6 | 0 | 0.00 | 7.56 | 7.6 | 7.52 | 1081 |
| 1733866140 | 7.6 | 0.02 | 0.26 | 7.58 | 7.63 | 7.56 | 318 |
| 1733779740 | 7.58 | 0.01 | 0.13 | 7.51 | 7.59 | 7.51 | 764 |
| 1733520600 | 7.57 | 0 | 0.00 | 7.57 | 7.57 | 7.52 | 6164 |
| 1733434200 | 7.57 | -0.02 | -0.26 | 7.52 | 7.58 | 7.52 | 430 |
| 1733347800 | 7.59 | 0.04 | 0.53 | 7.55 | 7.59 | 7.5 | 3058 |
| 1733261340 | 7.55 | 0.03 | 0.40 | 7.45 | 7.64 | 7.45 | 3323468 |
| 1733174940 | 7.52 | -0.03 | -0.40 | 7.6 | 7.61 | 7.49 | 49022 |
| 1732915740 | 7.55 | -0.1 | -1.31 | 7.63 | 7.67 | 7.55 | 88828 |
| 1732829400 | 7.65 | -0.07 | -0.91 | 7.8 | 7.8 | 7.6 | 58655 |
| 1732743000 | 7.72 | -0.07 | -0.90 | 7.64 | 7.8 | 7.57 | 873562 |
| 1732656600 | 7.79 | 0 | 0.00 | 7.78 | 7.79 | 7.6 | 14739 |
| 1732570140 | 7.79 | 0.09 | 1.17 | 7.61 | 7.79 | 7.61 | 14924 |
| 1732310940 | 7.7 | -0.1 | -1.28 | 7.8 | 7.85 | 7.63 | 7575 |
| 1732224600 | 7.8 | 0.04 | 0.52 | 7.76 | 7.85 | 7.61 | 3287 |
| 1732051800 | 7.76 | 0.06 | 0.78 | 7.75 | 7.76 | 7.61 | 502 |
| 1731965340 | 7.7 | -0.03 | -0.39 | 7.73 | 7.73 | 7.56 | 3822 |
| 1731619800 | 7.73 | 0.08 | 1.05 | 7.59 | 7.75 | 7.57 | 4946 |
| 1731533400 | 7.65 | -0.03 | -0.39 | 7.55 | 7.71 | 7.53 | 4617 |
| 1731446940 | 7.68 | 0.03 | 0.39 | 7.5 | 7.68 | 7.45 | 19219 |
| 1731360540 | 7.65 | 0.15 | 2.00 | 7.45 | 7.65 | 7.43 | 13299 |
| 1731101400 | 7.5 | 0.01 | 0.13 | 7.49 | 7.54 | 7.43 | 6142 |
| 1731014940 | 7.49 | -0.1 | -1.32 | 7.67 | 7.69 | 7.46 | 21114 |
| 1730928600 | 7.59 | -0.06 | -0.78 | 7.72 | 7.72 | 7.53 | 4470 |
| 1730842200 | 7.65 | -0.15 | -1.92 | 7.81 | 7.84 | 7.46 | 156947 |
| 1730755800 | 7.8 | 0.02 | 0.26 | 7.8 | 7.8 | 7.46 | 59157 |
| 1730496600 | 7.78 | -0.02 | -0.26 | 7.79 | 7.8 | 7.53 | 4491 |
| 1730410200 | 7.8 | 0 | 0.00 | 7.79 | 7.8 | 7.66 | 15076 |
| 1730323800 | 7.8 | 0.01 | 0.13 | 7.68 | 7.8 | 7.68 | 4177 |
| 1730237340 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.63 | 5950 |
| 1730151000 | 7.79 | 0 | 0.00 | 7.79 | 7.8 | 7.66 | 3026 |
| 1729891800 | 7.79 | 0.06 | 0.78 | 7.77 | 7.79 | 7.58 | 5889 |
| 1729805400 | 7.73 | -0.06 | -0.77 | 7.79 | 7.79 | 7.5 | 43879 |
| 1729719000 | 7.79 | -0.01 | -0.13 | 7.64 | 7.8 | 7.61 | 1642 |
| 1729632600 | 7.8 | 0.05 | 0.65 | 7.75 | 7.8 | 7.47 | 73477 |
| 1729546140 | 7.75 | -0.05 | -0.64 | 7.64 | 7.8 | 7.56 | 21555 |
| 1729287000 | 7.8 | 0 | 0.00 | 7.64 | 7.8 | 7.64 | 23285 |
| 1729200540 | 7.8 | 0 | 0.00 | 7.6 | 7.8 | 7.6 | 531 |
| 1729114140 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.56 | 11277 |
| 1729027740 | 7.8 | 0 | 0.00 | 7.58 | 7.8 | 7.56 | 10952 |
| 1728941340 | 7.8 | 0.12 | 1.56 | 7.76 | 7.8 | 7.53 | 1374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
