Fundo DE Investimento Imobiliario DE Unidades Autonomas (IDFI11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 9.38673341677 | 7.99 | 8.74 | 7.96 | 483 | 8.59095731 | FU |
| 4 | 0.17 | 1.98366394399 | 8.57 | 9.4 | 4.3 | 2127 | 6.61433856 | FU |
| 12 | -0.71 | -7.51322751323 | 9.45 | 9.58 | 4.3 | 1088 | 7.56482406 | FU |
| 26 | -9.03 | -50.8159819921 | 17.77 | 17.77 | 4.3 | 5058 | 12.35216196 | FU |
| 52 | -21.01 | -70.6218487395 | 29.75 | 29.8 | 4.3 | 3046 | 13.42543363 | FU |
| 156 | -91.26 | -91.26 | 100 | 102 | 4.3 | 1738 | 29.20902858 | FU |
| 260 | -91.26 | -91.26 | 100 | 102 | 4.3 | 1738 | 29.20902858 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 8.72 | 0 | 0.00 | 8.74 | 8.74 | 8.72 | 281 |
| 1727299740 | 8.72 | 0.37 | 4.43 | 8.35 | 8.74 | 8.35 | 1438 |
| 1727213400 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.3 | 375 |
| 1727127000 | 8.35 | 0.39 | 4.90 | 7.96 | 8.35 | 7.96 | 179 |
| 1726867800 | 7.96 | 0.93 | 13.23 | 7.99 | 7.99 | 7.96 | 140 |
| 1726781400 | 7.03 | -1.18 | -14.37 | 8.21 | 8.21 | 7 | 194 |
| 1726695000 | 8.21 | -0.05 | -0.61 | 8.28 | 8.28 | 8.21 | 53 |
| 1726608600 | 8.26 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.1199999 | 108 |
| 1726522200 | 8.26 | -0.03 | -0.36 | 8.2899999 | 8.2899999 | 8.2 | 773 |
| 1726263000 | 8.2899999 | -0.06 | -0.72 | 8.35 | 8.35 | 8.25 | 556 |
| 1726176540 | 8.35 | 1.35 | 19.29 | 7.45 | 8.35 | 7 | 365 |
| 1726090140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1726003740 | 7 | 0.8 | 12.90 | 6.3 | 7.29 | 6.3 | 1521 |
| 1725917400 | 6.2 | -0.29 | -4.47 | 6.48 | 6.5 | 6 | 1195 |
| 1725658200 | 6.49 | 0.39 | 6.39 | 6.08 | 6.49 | 6 | 5040 |
| 1725571800 | 6.1 | 0.1 | 1.67 | 6.5 | 6.5 | 6 | 230 |
| 1725485400 | 6 | -0.31 | -4.91 | 6.3099999 | 6.55 | 6 | 13001 |
| 1725399000 | 6.3099999 | 0.3 | 4.99 | 6.01 | 6.3099999 | 6.01 | 7178 |
| 1725312600 | 6.01 | -3.39 | -36.06 | 4.3 | 6.0199999 | 4.3 | 5549 |
| 1725053400 | 9.4 | 0.87 | 10.20 | 8.57 | 9.4 | 7.85 | 2236 |
| 1724967000 | 8.53 | -0.12 | -1.39 | 8.73 | 8.73 | 8.51 | 23 |
| 1724880600 | 8.65 | 0.14 | 1.65 | 8.73 | 8.73 | 8.51 | 47 |
| 1724794140 | 8.51 | -0.23 | -2.63 | 8.7 | 8.7 | 8.51 | 78 |
| 1724707740 | 8.74 | 0.01 | 0.11 | 8.73 | 8.74 | 8.73 | 38 |
| 1724448600 | 8.73 | -0.01 | -0.11 | 8.73 | 8.74 | 8.73 | 85 |
| 1724362140 | 8.74 | 0.05 | 0.58 | 8.73 | 8.75 | 8.73 | 50 |
| 1724275740 | 8.69 | -0.03 | -0.34 | 8.6199999 | 8.7 | 8.6199999 | 100 |
| 1724189340 | 8.72 | 0.01 | 0.11 | 8.51 | 8.72 | 8.28 | 251 |
| 1724102940 | 8.71 | 0.28 | 3.32 | 8.23 | 8.72 | 8.08 | 140 |
| 1723843800 | 8.43 | -0.12 | -1.40 | 8.43 | 8.43 | 8.43 | 3 |
| 1723757340 | 8.55 | 0.51 | 6.34 | 8.02 | 8.73 | 8.02 | 129 |
| 1723671000 | 8.0399999 | -0.71 | -8.11 | 8.65 | 8.65 | 8.0399999 | 276 |
| 1723584600 | 8.75 | 0.15 | 1.74 | 8.6 | 8.75 | 8.5 | 348 |
| 1723498200 | 8.6 | -0.24 | -2.71 | 9 | 9 | 8.56 | 88 |
| 1723239000 | 8.84 | 1.04 | 13.33 | 8.55 | 9.19 | 8.55 | 49 |
| 1723152600 | 7.8 | -0.2 | -2.50 | 8 | 8 | 7.8 | 252 |
| 1723066200 | 8 | -0.01 | -0.12 | 8.01 | 8.01 | 7.8 | 1645 |
| 1722979740 | 8.01 | -0.54 | -6.32 | 8.55 | 8.55 | 8.01 | 369 |
| 1722893400 | 8.55 | -0.65 | -7.07 | 9.1 | 9.1 | 8.55 | 168 |
| 1722634200 | 9.2 | -0.09 | -0.97 | 9.2899999 | 9.2899999 | 9 | 319 |
| 1722547800 | 9.2899999 | -0.01 | -0.11 | 9.21 | 9.3 | 9 | 367 |
| 1722461400 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 333 |
| 1722374940 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.2 | 905 |
| 1722288600 | 9.3 | 0.02 | 0.22 | 9.3 | 9.3 | 9.3 | 550 |
| 1722029400 | 9.28 | -0.02 | -0.22 | 9.3 | 9.3 | 8.45 | 708 |
| 1721943000 | 9.3 | 0 | 0.00 | 9.2899999 | 9.3 | 9.2 | 600 |
| 1721856600 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.26 | 306 |
| 1721770140 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.05 | 451 |
| 1721683800 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.28 | 1742 |
| 1721424600 | 9.3 | 0 | 0.00 | 9.27 | 9.3 | 9.27 | 457 |
| 1721338200 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.28 | 147 |
| 1721251800 | 9.3 | -0.1 | -1.06 | 9.4 | 9.4 | 9.3 | 704 |
| 1721165340 | 9.4 | 0.01 | 0.11 | 9.39 | 9.4 | 9.39 | 270 |
| 1721079000 | 9.39 | 0 | 0.00 | 9.4 | 9.4 | 9 | 1206 |
| 1720819800 | 9.39 | -0.01 | -0.11 | 9.4 | 9.4 | 9.39 | 385 |
| 1720733400 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.35 | 1113 |
| 1720647000 | 9.4 | -0.04 | -0.42 | 9.43 | 9.43 | 9.4 | 1046 |
| 1720560540 | 9.44 | -0.01 | -0.11 | 9.41 | 9.45 | 9.41 | 942 |
| 1720474200 | 9.45 | 0 | 0.00 | 9.45 | 9.58 | 9.26 | 6129 |
| 1720215000 | 9.45 | 0.2 | 2.16 | 9.45 | 9.45 | 9.25 | 937 |
| 1720128540 | 9.25 | -0.04 | -0.43 | 9.27 | 9.27 | 9.24 | 243 |
| 1720042200 | 9.2899999 | -0.14 | -1.48 | 9.45 | 9.45 | 9.25 | 385 |
| 1719955800 | 9.43 | -0.07 | -0.74 | 9.5 | 9.5 | 9.43 | 13447 |
| 1719869400 | 9.5 | -3.53 | -27.09 | 9.49 | 9.55 | 9.4 | 4277 |
| 1719610200 | 13.03 | -0.29 | -2.18 | 13.3 | 13.45 | 13.03 | 341 |
| 1719523800 | 13.32 | 0.02 | 0.15 | 13.32 | 13.32 | 13.3 | 19 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
