Fundo DE Investimento Imobiliario DE Cri Integral Brei (IBCR11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -1.47286821705 | 64.5 | 64.52 | 63.22 | 2138 | 63.89370322 | FU |
| 4 | -2.78 | -4.1911653852 | 66.33 | 67.7 | 63.22 | 1752 | 64.98699638 | FU |
| 12 | -8.2 | -11.4285714286 | 71.75 | 72 | 63.22 | 1509 | 67.49332648 | FU |
| 26 | -15.21 | -19.311833418 | 78.76 | 80.24 | 63.22 | 1942 | 72.44132734 | FU |
| 52 | -14.84 | -18.9309860952 | 78.39 | 82.52 | 63.22 | 1990 | 76.13806893 | FU |
| 156 | -34.45 | -35.1530612245 | 98 | 99 | 63.22 | 2550 | 85.35202513 | FU |
| 260 | -36.45 | -36.45 | 100 | 108 | 63.22 | 2505 | 85.5550289 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818200 | 63.79 | 0.29 | 0.46 | 63.5 | 63.98 | 63.22 | 2198 |
| 1727731800 | 63.5 | -0.5 | -0.78 | 64.489999 | 64.489999 | 63.28 | 1795 |
| 1727472600 | 64 | 0.14 | 0.22 | 64.489999 | 64.489999 | 63.92 | 1242 |
| 1727386140 | 63.86 | -0.36 | -0.56 | 64.26 | 64.4 | 63.86 | 2713 |
| 1727299740 | 64.22 | -0.1 | -0.16 | 64.5 | 64.519999 | 63.86 | 2740 |
| 1727213400 | 64.319999 | -0.08 | -0.12 | 64.319999 | 64.53 | 64.319999 | 1433 |
| 1727127000 | 64.4 | -0.15 | -0.23 | 64.65 | 65.15 | 64.33 | 1173 |
| 1726867800 | 64.55 | -0.38 | -0.59 | 65.58 | 65.98 | 64.519999 | 1472 |
| 1726781400 | 64.93 | -0.05 | -0.08 | 65.58 | 65.58 | 64.9 | 1258 |
| 1726695000 | 64.98 | 0.05 | 0.08 | 64.97 | 66.01 | 64.97 | 2886 |
| 1726608600 | 64.93 | -0.24 | -0.37 | 65.59 | 65.59 | 64.92 | 2154 |
| 1726522200 | 65.17 | -0.4 | -0.61 | 65.55 | 65.8 | 65 | 3655 |
| 1726263000 | 65.569999 | -0.23 | -0.35 | 65.8 | 65.8 | 65.18 | 2014 |
| 1726176540 | 65.8 | 0.22 | 0.34 | 65.94 | 65.98 | 65.7 | 442 |
| 1726090140 | 65.58 | -2.07 | -3.06 | 65.53 | 66 | 65.53 | 2153 |
| 1726003740 | 67.65 | 0.99 | 1.49 | 66.98 | 67.7 | 66.36 | 1727 |
| 1725917400 | 66.66 | 0.26 | 0.39 | 66.5 | 66.72 | 66.4 | 830 |
| 1725658200 | 66.4 | -0.36 | -0.54 | 66.4 | 66.7 | 66.25 | 1447 |
| 1725571800 | 66.76 | 0.31 | 0.47 | 67.12 | 67.12 | 66.36 | 567 |
| 1725485400 | 66.45 | 0.12 | 0.18 | 66.33 | 67 | 66.33 | 1142 |
| 1725399000 | 66.33 | -0.04 | -0.06 | 66.37 | 67.57 | 66.19 | 2189 |
| 1725312600 | 66.37 | -0.34 | -0.51 | 66.73 | 66.9 | 66.37 | 1892 |
| 1725053400 | 66.709999 | 0.32 | 0.48 | 66.98 | 67.8 | 66.599999 | 1139 |
| 1724967000 | 66.39 | -0.32 | -0.48 | 66.8 | 67.59 | 66.01 | 3325 |
| 1724880600 | 66.709999 | -0.1 | -0.15 | 66.55 | 66.79 | 66.349999 | 1293 |
| 1724794140 | 66.81 | -0.32 | -0.48 | 67.13 | 67.15 | 66.59 | 2120 |
| 1724707740 | 67.13 | -0.48 | -0.71 | 67.53 | 67.61 | 67.13 | 1592 |
| 1724448600 | 67.61 | -0.09 | -0.13 | 67.74 | 68 | 67.6 | 1061 |
| 1724362140 | 67.7 | 0.15 | 0.22 | 67.95 | 67.95 | 67.7 | 564 |
| 1724275740 | 67.55 | -0.77 | -1.13 | 68.36 | 68.37 | 67.5 | 4402 |
| 1724189340 | 68.32 | -0.58 | -0.84 | 68.82 | 68.95 | 67.81 | 4399 |
| 1724102940 | 68.9 | 0 | 0.00 | 68.82 | 68.99 | 68.8 | 647 |
| 1723843800 | 68.9 | -0.09 | -0.13 | 68.78 | 69.15 | 68.76 | 409 |
| 1723757340 | 68.99 | -0.01 | -0.01 | 68.76 | 68.99 | 68.69 | 1491 |
| 1723671000 | 69 | 0.05 | 0.07 | 69 | 69.45 | 68.92 | 1460 |
| 1723584600 | 68.95 | -0.55 | -0.79 | 69.35 | 69.84 | 68.95 | 2078 |
| 1723498200 | 69.5 | -1.2 | -1.70 | 69.86 | 70.5 | 68.6 | 786 |
| 1723239000 | 70.7 | 0.21 | 0.30 | 70.3 | 71 | 70.3 | 1833 |
| 1723152600 | 70.49 | 0.13 | 0.18 | 70.3 | 70.5 | 70.2 | 1515 |
| 1723066200 | 70.36 | -0.04 | -0.06 | 70.79 | 70.79 | 70.32 | 730 |
| 1722979740 | 70.4 | -0.28 | -0.40 | 70.8 | 70.8 | 70.39 | 680 |
| 1722893400 | 70.68 | -0.14 | -0.20 | 70.8 | 70.8 | 70.07 | 802 |
| 1722634200 | 70.82 | 0.76 | 1.08 | 70.45 | 71 | 70.4 | 151 |
| 1722547800 | 70.06 | -0.5 | -0.71 | 71.09 | 71.12 | 70.06 | 1186 |
| 1722461400 | 70.56 | 0.14 | 0.20 | 70.42 | 70.91 | 70.2 | 831 |
| 1722374940 | 70.42 | -0.61 | -0.86 | 71.03 | 71.03 | 70.26 | 733 |
| 1722288600 | 71.03 | -0.17 | -0.24 | 71.61 | 71.65 | 70 | 2553 |
| 1722029400 | 71.2 | 0.31 | 0.44 | 71.17 | 71.77 | 70.57 | 1223 |
| 1721943000 | 70.89 | 0.02 | 0.03 | 71.2 | 71.2 | 70.8 | 210 |
| 1721856600 | 70.87 | -0.39 | -0.55 | 71.95 | 71.95 | 70.85 | 610 |
| 1721770140 | 71.26 | -0.18 | -0.25 | 71.04 | 71.31 | 70.25 | 1500 |
| 1721683800 | 71.44 | 0.18 | 0.25 | 71.48 | 71.82 | 71.08 | 614 |
| 1721424600 | 71.26 | -0.19 | -0.27 | 71.65 | 71.65 | 70.01 | 1324 |
| 1721338200 | 71.45 | -0.3 | -0.42 | 71.87 | 71.87 | 71.42 | 861 |
| 1721251800 | 71.75 | -0.11 | -0.15 | 71.81 | 71.87 | 71.73 | 630 |
| 1721165340 | 71.86 | 0.84 | 1.18 | 71.76 | 71.87 | 71.01 | 1354 |
| 1721079000 | 71.02 | -0.05 | -0.07 | 71.07 | 72 | 70.94 | 2002 |
| 1720819800 | 71.07 | 0.16 | 0.23 | 70.91 | 71.31 | 70.91 | 687 |
| 1720733400 | 70.91 | -0.36 | -0.51 | 70.88 | 71.19 | 70.47 | 971 |
| 1720647000 | 71.27 | -1.21 | -1.67 | 71.75 | 71.96 | 70.81 | 1643 |
| 1720560540 | 72.48 | 0.4 | 0.55 | 72.09 | 72.6 | 72.09 | 586 |
| 1720474200 | 72.08 | -0.27 | -0.37 | 72.5 | 72.5 | 71.44 | 2167 |
| 1720215000 | 72.35 | 0.83 | 1.16 | 71.55 | 72.44 | 71.32 | 1436 |
| 1720128540 | 71.52 | -1.08 | -1.49 | 72.74 | 72.74 | 71.4 | 3334 |
| 1720042200 | 72.6 | 0.61 | 0.85 | 72.17 | 72.84 | 72 | 1003 |
| 1719955800 | 71.99 | -0.48 | -0.66 | 72.47 | 73.47 | 71.99 | 2874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
