Life Capital Partners Fundo De Investimentos Imobiliarios (LIFE11)
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 | -0.28 | -3.20733104238 | 8.73 | 9.62 | 8.41 | 84701 | 8.84920721 | FU |
| 4 | 0.2 | 2.42424242424 | 8.25 | 9.62 | 7.59 | 80359 | 8.54489496 | FU |
| 12 | -1.5 | -15.0753768844 | 9.95 | 10.03 | 7.59 | 101937 | 9.07812075 | FU |
| 26 | -1.84 | -17.8814382896 | 10.29 | 10.8 | 7.59 | 74824 | 9.58719116 | FU |
| 52 | -1.63 | -16.1706349206 | 10.08 | 10.8 | 7.59 | 53877 | 9.7284945 | FU |
| 156 | -1.65 | -16.3366336634 | 10.1 | 11.99 | 7.59 | 32545 | 9.82315287 | FU |
| 260 | -1.65 | -16.3366336634 | 10.1 | 11.99 | 7.59 | 32545 | 9.82315287 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736976540 | 8.5 | 0.01 | 0.12 | 8.41 | 8.6 | 8.41 | 49283 |
| 1736890140 | 8.49 | -0.09 | -1.05 | 8.77 | 8.77 | 8.45 | 102818 |
| 1736803740 | 8.58 | -0.44 | -4.88 | 9.06 | 9.21 | 8.45 | 97944 |
| 1736544540 | 9.02 | -0.6 | -6.24 | 9.08 | 9.59 | 8.9 | 88650 |
| 1736458140 | 9.6199999 | 0.97 | 11.21 | 8.73 | 9.6199999 | 8.55 | 84808 |
| 1736371740 | 8.65 | -0.31 | -3.46 | 8.97 | 9.27 | 8.61 | 74245 |
| 1736285400 | 8.96 | 0.35 | 4.07 | 8.59 | 9.27 | 8.57 | 112893 |
| 1736198940 | 8.61 | 0.19 | 2.26 | 8.43 | 8.73 | 8.43 | 36566 |
| 1735939740 | 8.42 | -0.17 | -1.98 | 8.68 | 8.73 | 8.39 | 27442 |
| 1735853400 | 8.59 | -0.04 | -0.46 | 8.72 | 8.7899999 | 8.48 | 26527 |
| 1735594200 | 8.63 | -0.02 | -0.23 | 8.75 | 8.89 | 8.3 | 61599 |
| 1735334940 | 8.65 | 0.18 | 2.13 | 8.47 | 8.7899999 | 8.43 | 66244 |
| 1735248540 | 8.47 | 0.24 | 2.92 | 8.23 | 8.47 | 8.2 | 64678 |
| 1734989340 | 8.23 | 0.12 | 1.48 | 8 | 8.49 | 7.75 | 124344 |
| 1734730200 | 8.11 | 0.21 | 2.66 | 7.95 | 8.11 | 7.73 | 98789 |
| 1734643800 | 7.9 | -0.26 | -3.19 | 8.25 | 8.25 | 7.59 | 168920 |
| 1734557400 | 8.16 | -0.14 | -1.69 | 8.33 | 8.33 | 7.92 | 76530 |
| 1734470940 | 8.3 | 0.02 | 0.24 | 8.28 | 8.3699999 | 8.1 | 82145 |
| 1734384540 | 8.28 | -0.06 | -0.72 | 8.27 | 8.34 | 8.11 | 73411 |
| 1734125340 | 8.34 | -0.04 | -0.48 | 8.2 | 8.39 | 8.11 | 69835 |
| 1734039000 | 8.38 | 0.13 | 1.58 | 8.25 | 8.38 | 8.07 | 75518 |
| 1733952540 | 8.25 | 0.15 | 1.85 | 8.1 | 8.43 | 8.09 | 157844 |
| 1733866140 | 8.1 | -0.43 | -5.04 | 8.55 | 8.68 | 8.1 | 259574 |
| 1733779740 | 8.53 | -0.24 | -2.74 | 8.65 | 8.76 | 8.51 | 114767 |
| 1733520600 | 8.77 | -0.24 | -2.66 | 9 | 9 | 8.65 | 189484 |
| 1733434200 | 9.01 | -0.23 | -2.49 | 9.24 | 9.24 | 8.53 | 127632 |
| 1733347800 | 9.24 | 0.05 | 0.54 | 9.15 | 9.28 | 9 | 76506 |
| 1733261340 | 9.19 | -0.17 | -1.82 | 9.2 | 9.3699999 | 9.15 | 59348 |
| 1733174940 | 9.36 | -0.19 | -1.99 | 9.59 | 9.63 | 9.27 | 230115 |
| 1732915740 | 9.55 | 0.28 | 3.02 | 9.26 | 9.6 | 9.15 | 210867 |
| 1732829400 | 9.27 | -0.07 | -0.75 | 9.35 | 9.5 | 9.1199999 | 181538 |
| 1732743000 | 9.34 | -0.1 | -1.06 | 9.33 | 9.46 | 9.33 | 86383 |
| 1732656600 | 9.44 | 0.12 | 1.29 | 9.39 | 9.48 | 9.33 | 127103 |
| 1732570140 | 9.32 | -0.12 | -1.27 | 9.45 | 9.45 | 9.31 | 124556 |
| 1732310940 | 9.44 | -0.01 | -0.11 | 9.47 | 9.48 | 9.3699999 | 63662 |
| 1732224600 | 9.45 | -0.06 | -0.63 | 9.51 | 9.51 | 9.36 | 53686 |
| 1732051800 | 9.51 | 0.08 | 0.85 | 9.4 | 9.58 | 9.3 | 145251 |
| 1731965340 | 9.43 | -0.14 | -1.46 | 9.56 | 9.56 | 9.13 | 125580 |
| 1731619800 | 9.57 | 0.03 | 0.31 | 9.53 | 9.58 | 9.32 | 223947 |
| 1731533400 | 9.5399999 | 0.03 | 0.32 | 9.5 | 9.66 | 9.49 | 73031 |
| 1731446940 | 9.51 | -0.18 | -1.86 | 9.68 | 9.69 | 9.5 | 48622 |
| 1731360540 | 9.69 | -0.1 | -1.02 | 9.83 | 9.88 | 9.6 | 48239 |
| 1731101400 | 9.7899999 | 0.04 | 0.41 | 9.84 | 9.8699999 | 9.64 | 57114 |
| 1731014940 | 9.75 | 0.05 | 0.52 | 9.65 | 9.8 | 9.56 | 66372 |
| 1730928600 | 9.7 | -0.23 | -2.32 | 9.68 | 9.9 | 9.47 | 115111 |
| 1730842200 | 9.93 | 0.43 | 4.53 | 9.42 | 9.93 | 9.42 | 209540 |
| 1730755800 | 9.5 | -0.29 | -2.96 | 9.68 | 9.7899999 | 9.35 | 138580 |
| 1730496600 | 9.7899999 | -0.13 | -1.31 | 9.88 | 9.91 | 9.5399999 | 52458 |
| 1730410200 | 9.92 | -0.06 | -0.60 | 9.86 | 10 | 9.85 | 34652 |
| 1730323800 | 9.98 | 0.08 | 0.81 | 9.98 | 10 | 9.78 | 51101 |
| 1730237340 | 9.9 | -0.03 | -0.30 | 9.97 | 10 | 9.83 | 119794 |
| 1730151000 | 9.93 | -0.1 | -1.00 | 10 | 10.02 | 9.8699999 | 52502 |
| 1729891800 | 10.03 | 0.16 | 1.62 | 9.92 | 10.03 | 9.82 | 93290 |
| 1729805400 | 9.8699999 | -0.08 | -0.80 | 9.95 | 9.96 | 9.77 | 123179 |
| 1729719000 | 9.95 | 0.01 | 0.10 | 9.98 | 10.06 | 9.89 | 84185 |
| 1729632600 | 9.94 | 0.01 | 0.10 | 9.95 | 10.09 | 9.91 | 105175 |
| 1729546140 | 9.93 | -0.02 | -0.20 | 10.05 | 10.07 | 9.91 | 53713 |
| 1729287000 | 9.95 | 0.02 | 0.20 | 9.96 | 10.04 | 9.51 | 283448 |
| 1729200540 | 9.93 | 0.02 | 0.20 | 9.97 | 10.09 | 9.92 | 61952 |
| 1729114140 | 9.91 | -0.12 | -1.20 | 10.04 | 10.11 | 9.9 | 57007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
