Logcp Inter Fundo de Investimento Imobiliario (INLG11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0447961773929 | 66.97 | 67.1 | 66.53 | 1505 | 66.87273754 | FU |
| 4 | -0.4 | -0.593471810089 | 67.4 | 67.88 | 65.99 | 2050 | 67.11245188 | FU |
| 12 | -7.29 | -9.81289540988 | 74.29 | 75.4 | 63.01 | 3911 | 67.61665604 | FU |
| 26 | -15.95 | -19.228450874 | 82.95 | 83.69 | 63.01 | 3421 | 70.88580113 | FU |
| 52 | -15.95 | -19.228450874 | 82.95 | 83.69 | 63.01 | 3421 | 70.88580113 | FU |
| 156 | -15.95 | -19.228450874 | 82.95 | 83.69 | 63.01 | 3421 | 70.88580113 | FU |
| 260 | -15.95 | -19.228450874 | 82.95 | 83.69 | 63.01 | 3421 | 70.88580113 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 66.95 | -0.05 | -0.07 | 67 | 67 | 66.65 | 2710 |
| 1739914140 | 67 | 0.15 | 0.22 | 67.09 | 67.099999 | 66.75 | 1774 |
| 1739827800 | 66.849999 | 0.32 | 0.48 | 67 | 67 | 66.53 | 1658 |
| 1739568600 | 66.53 | -0.22 | -0.33 | 66.75 | 67 | 66.53 | 1035 |
| 1739482140 | 66.75 | -0.24 | -0.36 | 66.97 | 66.989999 | 66.54 | 348 |
| 1739395740 | 66.989999 | -0.29 | -0.43 | 67.4 | 67.4 | 66.519999 | 1937 |
| 1739309400 | 67.28 | 0 | 0.00 | 67.29 | 67.5 | 67 | 736 |
| 1739222940 | 67.28 | -0.11 | -0.16 | 67.5 | 67.5 | 67.15 | 441 |
| 1738963800 | 67.39 | -0.41 | -0.60 | 67.8 | 67.8 | 67.01 | 502 |
| 1738877340 | 67.8 | -0.08 | -0.12 | 67.88 | 67.88 | 66.04 | 538 |
| 1738790940 | 67.88 | 1.37 | 2.06 | 66 | 67.88 | 65.989999 | 3470 |
| 1738704600 | 66.51 | 0.01 | 0.02 | 66.5 | 67 | 66.5 | 2513 |
| 1738618200 | 66.5 | -0.89 | -1.32 | 66.75 | 66.75 | 66.5 | 3000 |
| 1738358940 | 67.39 | -0.11 | -0.16 | 67.5 | 67.5 | 67.099999 | 1301 |
| 1738272540 | 67.5 | 0.39 | 0.58 | 67 | 67.7 | 66.79 | 5950 |
| 1738186200 | 67.11 | 0.06 | 0.09 | 67.05 | 67.14 | 66.66 | 712 |
| 1738099740 | 67.05 | -0.14 | -0.21 | 67.2 | 67.2 | 67 | 10253 |
| 1738013340 | 67.19 | -0.01 | -0.01 | 67.2 | 67.25 | 67 | 677 |
| 1737754200 | 67.2 | 0.2 | 0.30 | 67 | 67.25 | 67 | 534 |
| 1737667740 | 67 | -0.39 | -0.58 | 67.4 | 67.4 | 67 | 904 |
| 1737581400 | 67.39 | -0.04 | -0.06 | 67.43 | 67.75 | 67 | 2424 |
| 1737495000 | 67.43 | 0.08 | 0.12 | 67.51 | 67.73 | 67.35 | 818 |
| 1737408600 | 67.35 | -0.15 | -0.22 | 67.5 | 67.6 | 67 | 1731 |
| 1737149400 | 67.5 | -2.42 | -3.46 | 69.76 | 70.19 | 67 | 6563 |
| 1737062940 | 69.92 | 0.16 | 0.23 | 69.76 | 70.2 | 69.76 | 667 |
| 1736976540 | 69.76 | 0.21 | 0.30 | 69.55 | 70.25 | 69.55 | 1060 |
| 1736890140 | 69.55 | -0.33 | -0.47 | 70.09 | 70.09 | 69.55 | 714 |
| 1736803740 | 69.88 | -0.36 | -0.51 | 70.25 | 70.49 | 69.75 | 1043 |
| 1736544540 | 70.24 | 0.49 | 0.70 | 70 | 70.24 | 69.33 | 1062 |
| 1736458140 | 69.75 | -0.25 | -0.36 | 69.75 | 70 | 69.5 | 704 |
| 1736371740 | 70 | -0.99 | -1.39 | 70.99 | 70.99 | 69.75 | 3387 |
| 1736285400 | 70.99 | -0.01 | -0.01 | 71 | 71 | 70.04 | 2988 |
| 1736198940 | 71 | 0 | 0.00 | 70.8 | 71 | 69.51 | 6079 |
| 1735939740 | 71 | 1 | 1.43 | 70.55 | 71.1 | 69.51 | 6073 |
| 1735853400 | 70 | -0.49 | -0.70 | 69.5 | 70.2 | 69.25 | 4933 |
| 1735594200 | 70.49 | 0.49 | 0.70 | 70 | 70.5 | 68 | 5319 |
| 1735334940 | 70 | 4 | 6.06 | 65.989999 | 70 | 65.989999 | 3549 |
| 1735248540 | 66 | 0.01 | 0.02 | 66.05 | 66.5 | 65.989999 | 8073 |
| 1734989340 | 65.989999 | 0 | 0.00 | 66 | 66.739999 | 65.95 | 8754 |
| 1734730200 | 65.989999 | -0.01 | -0.02 | 66.989999 | 69 | 65.099999 | 8471 |
| 1734643800 | 66 | 0 | 0.00 | 65.9 | 66.58 | 65.25 | 4397 |
| 1734557400 | 66 | 0.2 | 0.30 | 65.989999 | 66.25 | 65 | 5380 |
| 1734470940 | 65.8 | 0.4 | 0.61 | 65.5 | 66.97 | 64.599999 | 9957 |
| 1734384540 | 65.4 | 0.63 | 0.97 | 64.769999 | 65.75 | 64.5 | 11237 |
| 1734125340 | 64.769999 | -0.98 | -1.49 | 65.86 | 65.86 | 64 | 9263 |
| 1734039000 | 65.75 | 0.21 | 0.32 | 65.54 | 66.319999 | 64.75 | 11716 |
| 1733952540 | 65.54 | -1.96 | -2.90 | 67.5 | 67.5 | 63.01 | 11207 |
| 1733866140 | 67.5 | -1.5 | -2.17 | 68.98 | 68.98 | 67.25 | 5267 |
| 1733779740 | 69 | 1.1 | 1.62 | 67.75 | 69 | 67.75 | 8187 |
| 1733520600 | 67.9 | -1.12 | -1.62 | 69.05 | 69.73 | 67.6 | 3531 |
| 1733434200 | 69.02 | -0.48 | -0.69 | 69.5 | 70 | 69 | 6440 |
| 1733347800 | 69.5 | -0.5 | -0.71 | 70.01 | 70.25 | 69.25 | 1234 |
| 1733261340 | 70 | -1 | -1.41 | 71 | 71.38 | 69.58 | 2554 |
| 1733174940 | 71 | -0.9 | -1.25 | 71.8 | 72.25 | 70.98 | 5540 |
| 1732915740 | 71.9 | -1.34 | -1.83 | 73.24 | 74 | 71.75 | 2832 |
| 1732829400 | 73.24 | -1.05 | -1.41 | 74.29 | 75.4 | 73 | 4863 |
| 1732743000 | 74.29 | 0.36 | 0.49 | 73.93 | 74.9 | 73.55 | 3176 |
| 1732656600 | 73.93 | 0.21 | 0.28 | 73.75 | 73.93 | 73.5 | 1430 |
| 1732570140 | 73.72 | -0.43 | -0.58 | 74.15 | 74.25 | 73.25 | 9855 |
| 1732310940 | 74.15 | 0.51 | 0.69 | 73.3 | 74.25 | 72.5 | 8788 |
| 1732224600 | 73.64 | 0.14 | 0.19 | 73.5 | 74.5 | 71.7 | 13173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
