Gazit Malls Fi Imobiliario (GZIT11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.72 | -3.55225113589 | 48.42 | 49.45 | 46.67 | 59695 | 49.16417681 | FU |
| 4 | -2.29 | -4.6744233517 | 48.99 | 49.45 | 45.82 | 33754 | 48.28061278 | FU |
| 12 | -9.99 | -17.622155583 | 56.69 | 59.39 | 45.82 | 19857 | 51.29325413 | FU |
| 26 | -19.15 | -29.0812452544 | 65.85 | 66.01 | 45.82 | 17933 | 54.76296049 | FU |
| 52 | -26.3 | -36.0273972603 | 73 | 76.98 | 45.82 | 15603 | 57.81003539 | FU |
| 156 | -26.3 | -36.0273972603 | 73 | 76.98 | 45.82 | 15603 | 57.81003539 | FU |
| 260 | -26.3 | -36.0273972603 | 73 | 76.98 | 45.82 | 15603 | 57.81003539 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 47.13 | -0.87 | -1.81 | 47.74 | 48.31 | 47.08 | 3262 |
| 1730410200 | 48 | -0.56 | -1.15 | 48.43 | 49.31 | 47.59 | 7188 |
| 1730323800 | 48.56 | -0.76 | -1.54 | 49.17 | 49.19 | 48.41 | 4112 |
| 1730237340 | 49.32 | 1.11 | 2.30 | 48.21 | 49.43 | 48.2 | 259811 |
| 1730151000 | 48.21 | -0.21 | -0.43 | 48.42 | 49.45 | 48.2 | 24101 |
| 1729891800 | 48.42 | -0.58 | -1.18 | 48.1 | 49 | 48.07 | 15959 |
| 1729805400 | 49 | 1 | 2.08 | 48.02 | 49.01 | 47.88 | 21301 |
| 1729719000 | 48 | 0.93 | 1.98 | 48 | 48.01 | 47.2 | 12780 |
| 1729632600 | 47.07 | 0.3 | 0.64 | 46.77 | 47.97 | 46.7 | 18177 |
| 1729546140 | 46.77 | -0.4 | -0.85 | 47.17 | 47.99 | 46.6 | 23047 |
| 1729287000 | 47.17 | -0.83 | -1.73 | 47.6 | 48.25 | 46.73 | 12059 |
| 1729200540 | 48 | 0.2 | 0.42 | 47.61 | 48.3 | 46.71 | 21808 |
| 1729114140 | 47.8 | -0.2 | -0.42 | 48.49 | 48.49 | 47.5 | 20474 |
| 1729027740 | 48 | -0.37 | -0.76 | 48.4 | 48.4 | 47.86 | 13339 |
| 1728941340 | 48.37 | 1.07 | 2.26 | 47.91 | 48.59 | 47.53 | 16635 |
| 1728682200 | 47.3 | 0.3 | 0.64 | 47.32 | 48.08 | 47.01 | 24759 |
| 1728595740 | 47 | 0.4 | 0.86 | 46.7 | 48.98 | 46.7 | 60724 |
| 1728509400 | 46.6 | -0.79 | -1.67 | 47.5 | 47.8 | 46.29 | 39999 |
| 1728422940 | 47.39 | -1.61 | -3.29 | 47.9 | 48.99 | 45.82 | 46168 |
| 1728336600 | 49 | 0.38 | 0.78 | 48.99 | 49.19 | 47.8 | 29372 |
| 1728077400 | 48.62 | -1.55 | -3.09 | 49.71 | 50.73 | 48.3 | 27439 |
| 1727991000 | 50.17 | -1.07 | -2.09 | 51.24 | 51.3 | 49.19 | 32332 |
| 1727904540 | 51.24 | -1.06 | -2.03 | 52.32 | 53.2 | 50.02 | 29422 |
| 1727818200 | 52.3 | -2.65 | -4.82 | 54.21 | 54.96 | 52.2 | 15781 |
| 1727731800 | 54.95 | 0.2 | 0.37 | 54.75 | 54.99 | 53.87 | 10973 |
| 1727472600 | 54.75 | 0.47 | 0.87 | 55.08 | 55.08 | 53.89 | 16458 |
| 1727386140 | 54.28 | -0.73 | -1.33 | 54.76 | 55.42 | 54.28 | 10758 |
| 1727299740 | 55.01 | -0.66 | -1.19 | 56.87 | 56.87 | 55 | 13124 |
| 1727213400 | 55.67 | -1.09 | -1.92 | 56.5 | 56.68 | 55.67 | 17540 |
| 1727127000 | 56.76 | -0.24 | -0.42 | 57.45 | 57.45 | 56.1 | 9872 |
| 1726867800 | 57 | 0.4 | 0.71 | 56.6 | 57.59 | 56.6 | 16155 |
| 1726781400 | 56.6 | -0.4 | -0.70 | 57.01 | 57.59 | 56.3 | 19126 |
| 1726695000 | 57 | -0.99 | -1.71 | 57.99 | 57.99 | 57 | 9662 |
| 1726608600 | 57.99 | 0.74 | 1.29 | 57.34 | 58 | 57.01 | 7351 |
| 1726522200 | 57.25 | 0.06 | 0.10 | 57.19 | 57.68 | 56.9 | 4381 |
| 1726263000 | 57.19 | 0.19 | 0.33 | 57.08 | 57.67 | 56.55 | 9923 |
| 1726176540 | 57 | -0.61 | -1.06 | 57.6 | 57.6 | 57 | 9603 |
| 1726090140 | 57.61 | 0.49 | 0.86 | 56.94 | 57.64 | 56.4 | 7452 |
| 1726003740 | 57.12 | 0.12 | 0.21 | 57.34 | 57.67 | 56.51 | 6970 |
| 1725917400 | 57 | 0.39 | 0.69 | 56.61 | 57.68 | 56.6 | 6966 |
| 1725658200 | 56.61 | -0.4 | -0.70 | 57.01 | 57.51 | 56.5 | 7911 |
| 1725571800 | 57.01 | -0.99 | -1.71 | 57.5 | 58.49 | 56.69 | 13196 |
| 1725485400 | 58 | 1 | 1.75 | 57 | 58 | 56.7 | 11189 |
| 1725399000 | 57 | 0.05 | 0.09 | 57.3 | 57.79 | 57 | 6773 |
| 1725312600 | 56.95 | 0.25 | 0.44 | 57.06 | 57.84 | 56.31 | 4124 |
| 1725053400 | 56.7 | -1.19 | -2.06 | 57.95 | 59.39 | 56.65 | 11435 |
| 1724967000 | 57.89 | 1.39 | 2.46 | 57.12 | 57.93 | 56.8 | 3742 |
| 1724880600 | 56.5 | 0.4 | 0.71 | 57.19 | 57.34 | 56.2 | 20106 |
| 1724794140 | 56.1 | -0.99 | -1.73 | 57.09 | 57.23 | 56.05 | 10836 |
| 1724707740 | 57.09 | 0.09 | 0.16 | 56.73 | 57.74 | 55.9 | 15305 |
| 1724448600 | 57 | -0.08 | -0.14 | 57.2 | 57.99 | 56.59 | 21744 |
| 1724362140 | 57.08 | 0.24 | 0.42 | 56.62 | 57.2 | 56.62 | 4314 |
| 1724275740 | 56.84 | 0.14 | 0.25 | 57 | 57 | 55.68 | 10524 |
| 1724189340 | 56.7 | 0.24 | 0.43 | 56.34 | 56.9 | 55.9 | 16693 |
| 1724102940 | 56.46 | -0.14 | -0.25 | 56.6 | 57.98 | 56.25 | 10369 |
| 1723843800 | 56.6 | 0.39 | 0.69 | 56.15 | 56.6 | 56 | 17631 |
| 1723757340 | 56.21 | -0.07 | -0.12 | 56.42 | 56.42 | 55.9 | 3004 |
| 1723671000 | 56.28 | 0.67 | 1.20 | 55.61 | 56.3 | 55.6 | 12512 |
| 1723584600 | 55.61 | -0.21 | -0.38 | 55.8 | 55.95 | 55.55 | 25285 |
| 1723498200 | 55.82 | 0.06 | 0.11 | 56.69 | 56.71 | 55.8 | 8369 |
| 1723239000 | 55.76 | -0.03 | -0.05 | 55.9 | 58.98 | 55.7 | 16244 |
| 1723152600 | 55.79 | 0.09 | 0.16 | 55.7 | 56.71 | 55.51 | 16645 |
| 1723066200 | 55.7 | 0 | 0.00 | 55.53 | 59 | 55.51 | 9830 |
| 1722979740 | 55.7 | -0.48 | -0.85 | 56.16 | 56.16 | 55.61 | 13823 |
| 1722893400 | 56.18 | 0.04 | 0.07 | 56.06 | 56.19 | 55.2 | 18199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
