Itau Total Return Fundo de Investimento Imobiliario (ITRI11)
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 | 0.77 | 0.852618757613 | 90.31 | 92.61 | 89.33 | 20277 | 91.11525936 | FU |
| 4 | -3.53 | -3.73110664835 | 94.61 | 96.67 | 88.16 | 15189 | 91.68604826 | FU |
| 12 | -9.42 | -9.37313432836 | 100.5 | 103.99 | 88.16 | 8324 | 93.37317086 | FU |
| 26 | -9.42 | -9.37313432836 | 100.5 | 103.99 | 88.16 | 8324 | 93.37317086 | FU |
| 52 | -9.42 | -9.37313432836 | 100.5 | 103.99 | 88.16 | 8324 | 93.37317086 | FU |
| 156 | -9.42 | -9.37313432836 | 100.5 | 103.99 | 88.16 | 8324 | 93.37317086 | FU |
| 260 | -9.42 | -9.37313432836 | 100.5 | 103.99 | 88.16 | 8324 | 93.37317086 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 91.39 | -0.81 | -0.88 | 92.39 | 92.57 | 90.82 | 18732 |
| 1718746200 | 92.2 | 0.9 | 0.99 | 91.49 | 92.61 | 90.97 | 22434 |
| 1718659800 | 91.3 | 1.29 | 1.43 | 92.59 | 92.61 | 90.85 | 24708 |
| 1718400600 | 90.01 | -0.29 | -0.32 | 90.38 | 92.61 | 90 | 17576 |
| 1718314200 | 90.3 | 0 | 0.00 | 90.31 | 92.61 | 89.33 | 17933 |
| 1718227800 | 90.3 | -0.78 | -0.86 | 90.5 | 92.62 | 89.06 | 38606 |
| 1718141400 | 91.08 | 0.81 | 0.90 | 90.27 | 91.09 | 88.16 | 33882 |
| 1718055000 | 90.27 | -1.37 | -1.49 | 91.64 | 91.64 | 90.24 | 14761 |
| 1717795800 | 91.64 | -0.76 | -0.82 | 92.3 | 92.48 | 91.55 | 15763 |
| 1717709400 | 92.4 | -0.33 | -0.36 | 92.75 | 93.08 | 92.16 | 8519 |
| 1717622940 | 92.73 | 0.16 | 0.17 | 93.59 | 95.29 | 92.18 | 11786 |
| 1717536600 | 92.57 | -0.2 | -0.22 | 92.8 | 93.73 | 92.23 | 13567 |
| 1717450200 | 92.77 | -2.09 | -2.20 | 93.22 | 94.16 | 92.1 | 13675 |
| 1717191000 | 94.86 | 0.45 | 0.48 | 94.4 | 96.19 | 94.03 | 3799 |
| 1717018140 | 94.41 | -0.45 | -0.47 | 94.86 | 95.2 | 93.91 | 9429 |
| 1716931740 | 94.86 | -0.65 | -0.68 | 95.21 | 95.87 | 94.09 | 5980 |
| 1716845340 | 95.51 | 0.11 | 0.12 | 95.39 | 96.67 | 95.31 | 2600 |
| 1716586200 | 95.4 | 1.4 | 1.49 | 94.01 | 95.97 | 93.87 | 5236 |
| 1716499800 | 94 | -0.61 | -0.64 | 94.61 | 96.35 | 94 | 9606 |
| 1716413340 | 94.61 | -0.08 | -0.08 | 94.7 | 94.99 | 93.89 | 2937 |
| 1716327000 | 94.69 | 0.29 | 0.31 | 94.39 | 94.85 | 93.73 | 5125 |
| 1716240600 | 94.4 | -0.06 | -0.06 | 94.78 | 94.78 | 93.56 | 3605 |
| 1715981400 | 94.46 | 1.11 | 1.19 | 94.01 | 94.6 | 93.95 | 3049 |
| 1715895000 | 93.35 | -0.65 | -0.69 | 94.02 | 94.3 | 93.35 | 2606 |
| 1715808600 | 94 | 0 | 0.00 | 93.99 | 94.79 | 93.2 | 8131 |
| 1715722200 | 94 | 0.72 | 0.77 | 93.24 | 94.87 | 93.24 | 12609 |
| 1715635800 | 93.28 | 0.27 | 0.29 | 93.01 | 96.86 | 92.82 | 10438 |
| 1715376600 | 93.01 | -0.89 | -0.95 | 95.01 | 96.24 | 91.15 | 33292 |
| 1715290140 | 93.9 | -2.3 | -2.39 | 97.88 | 97.88 | 93.8 | 11759 |
| 1715203800 | 96.2 | -0.85 | -0.88 | 97.1 | 99.5 | 96 | 7669 |
| 1715117400 | 97.05 | 1.05 | 1.09 | 97.9 | 99.81 | 96.52 | 3081 |
| 1715031000 | 96 | -1.66 | -1.70 | 100.85 | 100.85 | 95.21 | 4145 |
| 1714771800 | 97.66 | 0.41 | 0.42 | 98.93 | 99.8 | 97.62 | 2233 |
| 1714685400 | 97.25 | -4.53 | -4.45 | 101.6 | 101.6 | 93.69 | 5467 |
| 1714512600 | 101.78 | 0.6 | 0.59 | 101.98 | 102.99 | 100.63 | 3211 |
| 1714426200 | 101.18 | -1.81 | -1.76 | 102.99 | 102.99 | 100 | 4210 |
| 1714167000 | 102.99 | 1.43 | 1.41 | 101.54 | 103 | 100.76 | 2241 |
| 1714080540 | 101.56 | -0.64 | -0.63 | 101.61 | 102.37 | 101.56 | 901 |
| 1713994200 | 102.2 | 0.2 | 0.20 | 102.2 | 103 | 101.55 | 1647 |
| 1713907800 | 102 | 0.18 | 0.18 | 101.86 | 102.47 | 101.85 | 593 |
| 1713821340 | 101.82 | -0.68 | -0.66 | 102.47 | 102.5 | 101.5 | 5350 |
| 1713562200 | 102.5 | 0.45 | 0.44 | 102.05 | 102.5 | 101.61 | 3258 |
| 1713475800 | 102.05 | 0.2 | 0.20 | 102.1 | 103.67 | 102.01 | 1241 |
| 1713389400 | 101.85 | -1.15 | -1.12 | 103 | 103.97 | 101.6 | 4469 |
| 1713302940 | 103 | 0.5 | 0.49 | 102.51 | 103.93 | 102.51 | 1743 |
| 1713216600 | 102.5 | 0.4 | 0.39 | 102.5 | 102.88 | 102.1 | 891 |
| 1712957400 | 102.1 | 0.09 | 0.09 | 102.01 | 102.98 | 101.72 | 3327 |
| 1712870940 | 102.01 | 0.01 | 0.01 | 102.3 | 102.8 | 102.01 | 625 |
| 1712784540 | 102 | -0.08 | -0.08 | 103 | 103 | 101.82 | 809 |
| 1712698140 | 102.08 | -0.81 | -0.79 | 102.88 | 103.98 | 102.07 | 1397 |
| 1712611740 | 102.89 | -0.08 | -0.08 | 103.93 | 103.99 | 101.59 | 3370 |
| 1712352600 | 102.97 | 1.57 | 1.55 | 102 | 103.99 | 100.5 | 2017 |
| 1712266140 | 101.4 | 1.4 | 1.40 | 99.9 | 102.29 | 99.52 | 2821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
