Iridium Fundo De Investimento Imobiliario (IRIM11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.42 | -5.29411764706 | 64.6 | 65 | 59 | 4408 | 63.10146461 | FU |
| 4 | -6.61 | -9.75070069332 | 67.79 | 68.25 | 59 | 2280 | 64.35375058 | FU |
| 12 | -11.31 | -15.602152021 | 72.49 | 73.49 | 59 | 1731 | 66.70670906 | FU |
| 26 | -14.27 | -18.9131875414 | 75.45 | 77.02 | 59 | 1475 | 70.42312032 | FU |
| 52 | -18.8 | -23.5058764691 | 79.98 | 86.98 | 59 | 1091 | 73.2762967 | FU |
| 156 | -51.62 | -45.7624113475 | 112.8 | 117.87 | 59 | 1285 | 92.7214523 | FU |
| 260 | -51.83 | -45.8631979471 | 113.01 | 128.01 | 59 | 1234 | 93.16998266 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 61.18 | -0.99 | -1.59 | 60.92 | 61.6 | 59.4 | 3801 |
| 1734039000 | 62.17 | 1.1 | 1.80 | 61.69 | 62.17 | 59 | 776 |
| 1733952540 | 61.07 | -1.18 | -1.90 | 62.24 | 62.24 | 61.07 | 771 |
| 1733866140 | 62.25 | -1.38 | -2.17 | 63.7 | 63.9 | 62.01 | 9710 |
| 1733779740 | 63.63 | -0.69 | -1.07 | 64.099999 | 64.89 | 63 | 3743 |
| 1733520600 | 64.319999 | 0.22 | 0.34 | 64.599999 | 65 | 64.3 | 7040 |
| 1733434200 | 64.099999 | -1.88 | -2.85 | 65.98 | 65.98 | 64.099999 | 7603 |
| 1733347800 | 65.98 | -0.94 | -1.40 | 67.6 | 67.6 | 65.01 | 3828 |
| 1733261340 | 66.92 | -0.45 | -0.67 | 67 | 67.99 | 66.92 | 521 |
| 1733174940 | 67.37 | -0.63 | -0.93 | 68 | 68 | 66.519999 | 777 |
| 1732915740 | 68 | 0.55 | 0.82 | 67.86 | 68.24 | 67.73 | 86 |
| 1732829400 | 67.45 | -0.36 | -0.53 | 68.24 | 68.25 | 67.45 | 238 |
| 1732743000 | 67.81 | -0.29 | -0.43 | 67.72 | 68.25 | 67.72 | 1112 |
| 1732656600 | 68.1 | 0.55 | 0.81 | 67.7 | 68.1 | 67.32 | 442 |
| 1732570140 | 67.55 | 0.5 | 0.75 | 67.55 | 68.1 | 67.06 | 1736 |
| 1732310940 | 67.05 | -0.56 | -0.83 | 67.21 | 67.91 | 67.03 | 1147 |
| 1732224600 | 67.61 | 0.47 | 0.70 | 67.8 | 67.87 | 67.13 | 607 |
| 1732051800 | 67.14 | 0.14 | 0.21 | 67.43 | 68.25 | 67.14 | 495 |
| 1731965340 | 67 | -0.25 | -0.37 | 67.79 | 67.79 | 66.95 | 407 |
| 1731619800 | 67.25 | -0.75 | -1.10 | 68 | 68 | 66.989999 | 893 |
| 1731533400 | 68 | -0.29 | -0.42 | 67.5 | 68.27 | 67.5 | 18253 |
| 1731446940 | 68.29 | 0.28 | 0.41 | 68.68 | 68.68 | 67.39 | 1710 |
| 1731360540 | 68.01 | -0.54 | -0.79 | 69.24 | 69.24 | 68 | 645 |
| 1731101400 | 68.55 | 0.23 | 0.34 | 68.68 | 68.76 | 68.43 | 361 |
| 1731014940 | 68.32 | -0.36 | -0.52 | 68.75 | 68.88 | 68.25 | 496 |
| 1730928600 | 68.68 | 0.12 | 0.18 | 69.06 | 69.06 | 68.03 | 4414 |
| 1730842200 | 68.56 | -0.19 | -0.28 | 68.75 | 69.46 | 68.51 | 193 |
| 1730755800 | 68.75 | 0.28 | 0.41 | 68.91 | 68.91 | 68.03 | 329 |
| 1730496600 | 68.47 | 0.21 | 0.31 | 68.49 | 68.61 | 68 | 591 |
| 1730410200 | 68.26 | 0.41 | 0.60 | 68.49 | 68.49 | 67.05 | 3087 |
| 1730323800 | 67.85 | -0.15 | -0.22 | 67.8 | 68.24 | 67.8 | 498 |
| 1730237340 | 68 | -0.22 | -0.32 | 68.5 | 68.5 | 67.37 | 482 |
| 1730151000 | 68.22 | 0.62 | 0.92 | 67.6 | 68.25 | 67.41 | 373 |
| 1729891800 | 67.6 | -0.29 | -0.43 | 67.88 | 67.99 | 67.01 | 506 |
| 1729805400 | 67.89 | 1.39 | 2.09 | 67.66 | 67.89 | 66.37 | 432 |
| 1729719000 | 66.5 | -1.4 | -2.06 | 67.91 | 68.14 | 66.099999 | 880 |
| 1729632600 | 67.9 | -1.57 | -2.26 | 69.46 | 69.47 | 67.9 | 1426 |
| 1729546140 | 69.47 | 1.13 | 1.65 | 67.66 | 69.49 | 67.66 | 569 |
| 1729287000 | 68.34 | 0.43 | 0.63 | 68.5 | 70 | 67.64 | 1072 |
| 1729200540 | 67.91 | 0.64 | 0.95 | 67.73 | 68.49 | 67.68 | 768 |
| 1729114140 | 67.27 | 0.5 | 0.75 | 67.79 | 67.81 | 66.59 | 260 |
| 1729027740 | 66.769999 | 0.42 | 0.63 | 66.319999 | 68.83 | 66.319999 | 526 |
| 1728941340 | 66.349999 | -0.8 | -1.19 | 67.41 | 67.41 | 65.43 | 2761 |
| 1728682200 | 67.15 | 0.16 | 0.24 | 67.01 | 67.32 | 66.769999 | 307 |
| 1728595740 | 66.989999 | -0.5 | -0.74 | 67.39 | 67.39 | 66.53 | 317 |
| 1728509400 | 67.49 | 0 | 0.00 | 67.65 | 67.67 | 66.54 | 1627 |
| 1728422940 | 67.49 | -0.31 | -0.46 | 67.79 | 69.44 | 66.489999 | 3092 |
| 1728336600 | 67.8 | -2 | -2.87 | 69.78 | 70.17 | 67.26 | 3883 |
| 1728077400 | 69.8 | -1.15 | -1.62 | 70.95 | 71.09 | 69.08 | 2820 |
| 1727991000 | 70.95 | -0.8 | -1.11 | 70.9 | 71.95 | 70.72 | 449 |
| 1727904540 | 71.75 | 0.85 | 1.20 | 70.9 | 71.75 | 70.52 | 284 |
| 1727818200 | 70.9 | -1.04 | -1.45 | 71.92 | 72.1 | 70.9 | 335 |
| 1727731800 | 71.94 | 1.19 | 1.68 | 71 | 71.97 | 71 | 163 |
| 1727472600 | 70.75 | 0.36 | 0.51 | 70.39 | 71.93 | 70.39 | 333 |
| 1727386140 | 70.39 | -0.51 | -0.72 | 70.9 | 70.9 | 70.23 | 440 |
| 1727299740 | 70.9 | -0.53 | -0.74 | 71.98 | 71.98 | 70.8 | 301 |
| 1727213400 | 71.43 | -0.83 | -1.15 | 72.24 | 72.24 | 71.43 | 2435 |
| 1727127000 | 72.26 | -0.25 | -0.34 | 72.4 | 72.98 | 71.81 | 794 |
| 1726867800 | 72.51 | 0.11 | 0.15 | 72.49 | 73.49 | 72.39 | 271 |
| 1726781400 | 72.4 | -0.1 | -0.14 | 72.25 | 72.5 | 72.25 | 181 |
| 1726695000 | 72.5 | -0.3 | -0.41 | 72.8 | 72.8 | 72.3 | 268 |
| 1726608600 | 72.8 | -0.51 | -0.70 | 73 | 73 | 72.23 | 542 |
| 1726522200 | 73.31 | -0.27 | -0.37 | 73.58 | 73.58 | 72.6 | 451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
