Hedge Shopping Parque Dom Pedro Fundo DE Invest Imob (HPDP11)
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 | -1.68 | -1.90497788865 | 88.19 | 88.96 | 85.8 | 34599 | 87.6089132 | FU |
| 4 | -0.49 | -0.563218390805 | 87 | 89.99 | 85.8 | 10818 | 87.60817332 | FU |
| 12 | -3.48 | -3.86709634404 | 89.99 | 90 | 85.8 | 3862 | 87.60816873 | FU |
| 26 | -2.48 | -2.7868299809 | 88.99 | 90 | 84.99 | 4275 | 88.56155581 | FU |
| 52 | 5.84 | 7.23937027396 | 80.67 | 90 | 79.27 | 4726 | 86.84963683 | FU |
| 156 | 6.51 | 8.1375 | 80 | 95.98 | 63 | 1721 | 86.59006378 | FU |
| 260 | -19 | -18.0077717752 | 105.51 | 145 | 63 | 1953 | 85.28466819 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 86.51 | -2.44 | -2.74 | 87.65 | 88.95 | 86.51 | 30 |
| 1721079000 | 88.95 | -0.01 | -0.01 | 87.18 | 88.96 | 86.65 | 57519 |
| 1720819800 | 88.96 | 0 | 0.00 | 88.96 | 88.96 | 88.96 | 5 |
| 1720733400 | 88.96 | 0.02 | 0.02 | 88.94 | 88.96 | 88.94 | 34 |
| 1720647000 | 88.94 | 2 | 2.30 | 88.93 | 88.94 | 88.93 | 13 |
| 1720560540 | 86.94 | 0.43 | 0.50 | 88.19 | 88.19 | 85.8 | 115423 |
| 1720474200 | 86.51 | -2.46 | -2.76 | 85.81 | 87.07 | 85.81 | 9 |
| 1720215000 | 88.97 | 3.02 | 3.51 | 88.97 | 88.97 | 88.97 | 4 |
| 1720128540 | 85.95 | -0.01 | -0.01 | 85.95 | 85.95 | 85.95 | 1 |
| 1720042200 | 85.96 | 0.01 | 0.01 | 87.72 | 89.99 | 85.96 | 28 |
| 1719955800 | 85.95 | 0 | 0.00 | 85.95 | 85.95 | 85.95 | 0 |
| 1719869400 | 85.95 | -1.04 | -1.20 | 87.38 | 87.38 | 85.95 | 16 |
| 1719610200 | 86.99 | 0.9 | 1.05 | 86.64 | 86.99 | 86.64 | 3 |
| 1719523800 | 86.09 | 0 | 0.00 | 86.09 | 86.09 | 86.09 | 0 |
| 1719437400 | 86.09 | 0 | 0.00 | 86.09 | 86.09 | 86.09 | 8 |
| 1719351000 | 86.09 | 0 | 0.00 | 86.09 | 86.09 | 86.09 | 0 |
| 1719264600 | 86.09 | 0 | 0.00 | 86.09 | 86.09 | 86.09 | 0 |
| 1719005400 | 86.09 | 0 | 0.00 | 86.09 | 86.1 | 86.09 | 11 |
| 1718918940 | 86.09 | -0.72 | -0.83 | 86.09 | 86.1 | 86.09 | 9 |
| 1718832540 | 86.81 | -1.18 | -1.34 | 87 | 87 | 86.81 | 8 |
| 1718746200 | 87.99 | 1.99 | 2.31 | 87 | 87.99 | 87 | 4 |
| 1718659800 | 86 | -1.25 | -1.43 | 86 | 86 | 86 | 2 |
| 1718400600 | 87.25 | 0.23 | 0.26 | 87.25 | 87.25 | 87.25 | 50 |
| 1718314200 | 87.02 | 0.05 | 0.06 | 87.05 | 87.05 | 87.02 | 12 |
| 1718227800 | 86.97 | -0.41 | -0.47 | 87.38 | 87.38 | 86.96 | 36 |
| 1718141400 | 87.38 | 0 | 0.00 | 87.38 | 87.38 | 87.38 | 0 |
| 1718055000 | 87.38 | 0.01 | 0.01 | 87.38 | 87.38 | 87.38 | 2 |
| 1717795800 | 87.37 | 0 | 0.00 | 87.37 | 87.37 | 87.37 | 0 |
| 1717709400 | 87.37 | -0.13 | -0.15 | 87.64 | 87.64 | 87.37 | 10 |
| 1717622940 | 87.5 | -1.97 | -2.20 | 89.47 | 89.47 | 87.5 | 6 |
| 1717536600 | 89.47 | 0 | 0.00 | 89.47 | 89.47 | 89.47 | 0 |
| 1717450200 | 89.47 | -0.53 | -0.59 | 89.47 | 89.47 | 89.47 | 2 |
| 1717191000 | 90 | 0.1 | 0.11 | 90 | 90 | 89.9 | 12 |
| 1717018140 | 89.9 | 0 | 0.00 | 90 | 90 | 89.9 | 3 |
| 1716931740 | 89.9 | 0 | 0.00 | 90 | 90 | 89.9 | 9 |
| 1716845340 | 89.9 | 0 | 0.00 | 88 | 89.9 | 88 | 30 |
| 1716586200 | 89.9 | 2.97 | 3.42 | 89.99 | 89.99 | 89.9 | 2 |
| 1716499800 | 86.93 | 0 | 0.00 | 86.93 | 86.93 | 86.93 | 0 |
| 1716413400 | 86.93 | 0 | 0.00 | 86.93 | 86.93 | 86.93 | 0 |
| 1716327000 | 86.93 | 0.07 | 0.08 | 86.93 | 86.93 | 86.93 | 2 |
| 1716240600 | 86.86 | -3.14 | -3.49 | 86.86 | 86.86 | 86.86 | 2 |
| 1715981400 | 90 | 0.05 | 0.06 | 90 | 90 | 90 | 37 |
| 1715895000 | 89.95 | 2.65 | 3.04 | 89.99 | 89.99 | 89.94 | 11 |
| 1715808600 | 87.3 | 0.16 | 0.18 | 87.31 | 87.31 | 87.3 | 8 |
| 1715722200 | 87.14 | -0.36 | -0.41 | 87.49 | 87.5 | 87.14 | 392 |
| 1715635800 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 5 |
| 1715376600 | 87.5 | 0 | 0.00 | 87.35 | 87.5 | 87.35 | 7 |
| 1715290140 | 87.5 | 0.09 | 0.10 | 87.5 | 87.5 | 87.35 | 26 |
| 1715203800 | 87.41 | 0 | 0.00 | 87.41 | 87.41 | 87.41 | 0 |
| 1715117400 | 87.41 | 0.06 | 0.07 | 87.41 | 87.41 | 87.41 | 1 |
| 1715031000 | 87.35 | 0.19 | 0.22 | 87.5 | 87.5 | 87.35 | 12 |
| 1714771800 | 87.16 | 0.07 | 0.08 | 87.01 | 87.16 | 87.01 | 5 |
| 1714685400 | 87.09 | 0 | 0.00 | 87.09 | 87.09 | 87.09 | 0 |
| 1714512600 | 87.09 | -2.9 | -3.22 | 87.1 | 87.1 | 87.09 | 13 |
| 1714426200 | 89.99 | 0 | 0.00 | 89.99 | 89.99 | 89.99 | 1 |
| 1714167000 | 89.99 | 2.93 | 3.37 | 89.99 | 89.99 | 89.99 | 5 |
| 1714080540 | 87.06 | 0.21 | 0.24 | 89.99 | 89.99 | 87.06 | 5 |
| 1713994140 | 86.85 | 0 | 0.00 | 86.85 | 86.85 | 86.85 | 0 |
| 1713907740 | 86.85 | 0 | 0.00 | 86.85 | 86.85 | 86.85 | 0 |
| 1713821340 | 86.85 | -0.01 | -0.01 | 87.26 | 89.99 | 86.85 | 133 |
| 1713562200 | 86.86 | 0.01 | 0.01 | 86.86 | 86.86 | 86.86 | 1 |
| 1713475740 | 86.85 | 0 | 0.00 | 86.85 | 86.85 | 86.85 | 0 |
| 1713389340 | 86.85 | 0 | 0.00 | 86.85 | 86.85 | 86.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
