Kilima Fundo DE Invest Em Cotas DE Funds Imobil Suno 30 (KISU11)
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 | 0.04 | 0.480769230769 | 8.32 | 8.38 | 8.22 | 77348 | 8.31745363 | FU |
| 4 | 0.07 | 0.844390832328 | 8.29 | 8.42 | 8.17 | 84653 | 8.28480466 | FU |
| 12 | -0.04 | -0.47619047619 | 8.4 | 8.69 | 8.17 | 85086 | 8.38199398 | FU |
| 26 | -0.13 | -1.53121319199 | 8.49 | 8.69 | 8.17 | 95125 | 8.38738879 | FU |
| 52 | -0.38 | -4.34782608696 | 8.74 | 8.83 | 7.96 | 100264 | 8.40093692 | FU |
| 156 | -93.04 | -91.7554240631 | 101.4 | 101.43 | 7.1 | 121442 | 8.12088807 | FU |
| 260 | -110.61 | -92.973018408 | 118.97 | 155.2 | 7.1 | 106305 | 10.67779011 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 8.36 | 0.03 | 0.36 | 8.34 | 8.36 | 8.32 | 62346 |
| 1721424600 | 8.33 | 0.01 | 0.12 | 8.34 | 8.35 | 8.32 | 36938 |
| 1721338200 | 8.32 | -0.02 | -0.24 | 8.36 | 8.38 | 8.26 | 74270 |
| 1721251800 | 8.34 | 0.02 | 0.24 | 8.3 | 8.3699999 | 8.28 | 73731 |
| 1721165340 | 8.32 | 0.03 | 0.36 | 8.26 | 8.32 | 8.22 | 107510 |
| 1721079000 | 8.2899999 | -0.02 | -0.24 | 8.32 | 8.34 | 8.26 | 94293 |
| 1720819800 | 8.31 | 0.04 | 0.48 | 8.28 | 8.35 | 8.27 | 108384 |
| 1720733400 | 8.27 | 0.03 | 0.36 | 8.26 | 8.2899999 | 8.25 | 68086 |
| 1720647000 | 8.24 | -0.02 | -0.24 | 8.27 | 8.31 | 8.21 | 89352 |
| 1720560540 | 8.26 | -0.01 | -0.12 | 8.24 | 8.28 | 8.18 | 72600 |
| 1720474200 | 8.27 | 0 | 0.00 | 8.3 | 8.35 | 8.18 | 111378 |
| 1720215000 | 8.27 | 0.02 | 0.24 | 8.25 | 8.31 | 8.23 | 69865 |
| 1720128540 | 8.25 | 0.03 | 0.36 | 8.22 | 8.3 | 8.18 | 76332 |
| 1720042200 | 8.22 | -0.02 | -0.24 | 8.25 | 8.28 | 8.17 | 94411 |
| 1719955800 | 8.24 | 0.01 | 0.12 | 8.24 | 8.28 | 8.18 | 82505 |
| 1719869400 | 8.23 | -0.18 | -2.14 | 8.34 | 8.3699999 | 8.19 | 165367 |
| 1719610200 | 8.41 | 0.08 | 0.96 | 8.3699999 | 8.42 | 8.34 | 72518 |
| 1719523800 | 8.33 | 0.04 | 0.48 | 8.2899999 | 8.4 | 8.26 | 48222 |
| 1719437400 | 8.2899999 | 0 | 0.00 | 8.3 | 8.33 | 8.25 | 99121 |
| 1719351000 | 8.2899999 | -0.04 | -0.48 | 8.33 | 8.38 | 8.2899999 | 69948 |
| 1719264600 | 8.33 | 0.02 | 0.24 | 8.2899999 | 8.35 | 8.28 | 78232 |
| 1719005400 | 8.31 | 0 | 0.00 | 8.31 | 8.35 | 8.2899999 | 46799 |
| 1718918940 | 8.31 | 0 | 0.00 | 8.2899999 | 8.35 | 8.28 | 48308 |
| 1718832540 | 8.31 | -0.01 | -0.12 | 8.3 | 8.34 | 8.28 | 49993 |
| 1718746200 | 8.32 | 0.01 | 0.12 | 8.31 | 8.35 | 8.3 | 54215 |
| 1718659800 | 8.31 | -0.04 | -0.48 | 8.35 | 8.35 | 8.24 | 135725 |
| 1718400600 | 8.35 | 0.02 | 0.24 | 8.32 | 8.39 | 8.32 | 62959 |
| 1718314200 | 8.33 | -0.08 | -0.95 | 8.42 | 8.43 | 8.31 | 85193 |
| 1718227800 | 8.41 | -0.07 | -0.83 | 8.53 | 8.55 | 8.3699999 | 69298 |
| 1718141400 | 8.48 | 0.04 | 0.47 | 8.44 | 8.58 | 8.43 | 153883 |
| 1718055000 | 8.44 | 0.01 | 0.12 | 8.43 | 8.47 | 8.4 | 63206 |
| 1717795800 | 8.43 | -0.02 | -0.24 | 8.45 | 8.45 | 8.41 | 97796 |
| 1717709400 | 8.45 | 0 | 0.00 | 8.45 | 8.46 | 8.41 | 42493 |
| 1717622940 | 8.45 | 0.02 | 0.24 | 8.41 | 8.47 | 8.4 | 80371 |
| 1717536600 | 8.43 | -0.04 | -0.47 | 8.48 | 8.49 | 8.3699999 | 85577 |
| 1717450200 | 8.47 | -0.17 | -1.97 | 8.53 | 8.64 | 8.44 | 141835 |
| 1717191000 | 8.64 | 0.05 | 0.58 | 8.59 | 8.69 | 8.51 | 136891 |
| 1717018140 | 8.59 | 0.07 | 0.82 | 8.5399999 | 8.68 | 8.48 | 135131 |
| 1716931740 | 8.52 | 0.07 | 0.83 | 8.42 | 8.55 | 8.4 | 133331 |
| 1716845340 | 8.45 | -0.02 | -0.24 | 8.47 | 8.49 | 8.35 | 100201 |
| 1716586200 | 8.47 | 0.08 | 0.95 | 8.39 | 8.49 | 8.33 | 122339 |
| 1716499800 | 8.39 | -0.08 | -0.94 | 8.42 | 8.45 | 8.35 | 102967 |
| 1716413340 | 8.47 | -0.02 | -0.24 | 8.5 | 8.51 | 8.41 | 84038 |
| 1716327000 | 8.49 | 0.01 | 0.12 | 8.48 | 8.52 | 8.45 | 65764 |
| 1716240600 | 8.48 | 0.01 | 0.12 | 8.47 | 8.5 | 8.44 | 104640 |
| 1715981400 | 8.47 | 0 | 0.00 | 8.41 | 8.49 | 8.39 | 70163 |
| 1715895000 | 8.47 | 0.04 | 0.47 | 8.44 | 8.49 | 8.4 | 67453 |
| 1715808600 | 8.43 | 0 | 0.00 | 8.43 | 8.44 | 8.4 | 63906 |
| 1715722200 | 8.43 | 0.07 | 0.84 | 8.39 | 8.43 | 8.36 | 53523 |
| 1715635800 | 8.36 | -0.06 | -0.71 | 8.42 | 8.44 | 8.35 | 66325 |
| 1715376600 | 8.42 | 0 | 0.00 | 8.44 | 8.49 | 8.3699999 | 57935 |
| 1715290140 | 8.42 | 0.03 | 0.36 | 8.39 | 8.51 | 8.39 | 108400 |
| 1715203800 | 8.39 | 0.05 | 0.60 | 8.34 | 8.39 | 8.32 | 48944 |
| 1715117400 | 8.34 | 0 | 0.00 | 8.33 | 8.3699999 | 8.2899999 | 55830 |
| 1715031000 | 8.34 | -0.04 | -0.48 | 8.3699999 | 8.39 | 8.2899999 | 83547 |
| 1714771800 | 8.38 | 0.03 | 0.36 | 8.36 | 8.42 | 8.31 | 95005 |
| 1714685400 | 8.35 | -0.07 | -0.83 | 8.34 | 8.3699999 | 8.3 | 98343 |
| 1714512600 | 8.42 | 0.01 | 0.12 | 8.4 | 8.46 | 8.39 | 69049 |
| 1714426200 | 8.41 | 0.01 | 0.12 | 8.4 | 8.41 | 8.35 | 100536 |
| 1714167000 | 8.4 | -0.01 | -0.12 | 8.42 | 8.42 | 8.3699999 | 59252 |
| 1714080540 | 8.41 | 0.05 | 0.60 | 8.3699999 | 8.41 | 8.35 | 43257 |
| 1713994200 | 8.36 | -0.03 | -0.36 | 8.39 | 8.41 | 8.34 | 84914 |
| 1713907800 | 8.39 | 0.04 | 0.48 | 8.35 | 8.41 | 8.35 | 80221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
