FDO INV IMOB - FII Nextcap Recebiveis Imobiliarios (NCHB11)
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 | -0.3 | -3.94736842105 | 7.6 | 7.6 | 7.22 | 20644 | 7.34354219 | FU |
| 4 | -0.63 | -7.94451450189 | 7.93 | 8.13 | 7.22 | 16414 | 7.61617758 | FU |
| 12 | -1.29 | -15.0174621653 | 8.59 | 8.59 | 7.22 | 21804 | 7.93652858 | FU |
| 26 | -2 | -21.5053763441 | 9.3 | 9.4 | 7.22 | 23053 | 8.54302106 | FU |
| 52 | -1.9 | -20.652173913 | 9.2 | 9.81 | 7.22 | 25477 | 9.01481121 | FU |
| 156 | -3.2078383 | -30.5280516165 | 10.5078383 | 11.21998932 | 7.22 | 12301 | 9.24449769 | FU |
| 260 | -3.74778431 | -33.9234022392 | 11.04778431 | 12.08768034 | 7.22 | 10487 | 9.39468582 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738099740 | 7.39 | 0.06 | 0.82 | 7.35 | 7.4 | 7.24 | 17178 |
| 1738013340 | 7.33 | -0.01 | -0.14 | 7.26 | 7.37 | 7.22 | 21375 |
| 1737754200 | 7.34 | 0.01 | 0.14 | 7.41 | 7.42 | 7.24 | 8758 |
| 1737667740 | 7.33 | -0.22 | -2.91 | 7.6 | 7.6 | 7.22 | 35265 |
| 1737581400 | 7.55 | 0.05 | 0.67 | 7.58 | 7.58 | 7.41 | 10142 |
| 1737495000 | 7.5 | -0.05 | -0.66 | 7.63 | 7.68 | 7.42 | 13995 |
| 1737408600 | 7.55 | -0.04 | -0.53 | 7.59 | 7.7 | 7.42 | 18098 |
| 1737149400 | 7.59 | -0.04 | -0.52 | 7.58 | 7.76 | 7.42 | 24353 |
| 1737062940 | 7.63 | 0.05 | 0.66 | 7.73 | 7.73 | 7.61 | 5088 |
| 1736976540 | 7.58 | 0.03 | 0.40 | 7.58 | 7.7 | 7.51 | 11541 |
| 1736890140 | 7.55 | -0.05 | -0.66 | 7.68 | 7.68 | 7.55 | 12757 |
| 1736803740 | 7.6 | -0.13 | -1.68 | 7.61 | 7.81 | 7.51 | 8605 |
| 1736544540 | 7.73 | -0.05 | -0.64 | 7.78 | 7.81 | 7.65 | 7677 |
| 1736458140 | 7.78 | -0.16 | -2.02 | 7.82 | 7.82 | 7.5 | 49941 |
| 1736371740 | 7.94 | 0.06 | 0.76 | 7.93 | 7.99 | 7.89 | 11244 |
| 1736285400 | 7.88 | -0.11 | -1.38 | 7.99 | 8.0399999 | 7.77 | 12702 |
| 1736198940 | 7.99 | 0.14 | 1.78 | 7.77 | 8.0399999 | 7.77 | 14584 |
| 1735939740 | 7.85 | -0.06 | -0.76 | 7.99 | 8.09 | 7.75 | 12370 |
| 1735853400 | 7.91 | -0.02 | -0.25 | 7.93 | 8.13 | 7.8 | 9915 |
| 1735594200 | 7.93 | -0.01 | -0.13 | 7.94 | 8.11 | 7.93 | 4585 |
| 1735334940 | 7.94 | 0.2 | 2.58 | 7.61 | 7.99 | 7.61 | 13437 |
| 1735248540 | 7.74 | 0.19 | 2.52 | 7.55 | 7.74 | 7.49 | 13770 |
| 1734989340 | 7.55 | 0.22 | 3.00 | 7.35 | 7.66 | 7.35 | 19772 |
| 1734730200 | 7.33 | 0.01 | 0.14 | 7.34 | 7.34 | 7.27 | 8176 |
| 1734643800 | 7.32 | 0.02 | 0.27 | 7.36 | 7.45 | 7.22 | 9418 |
| 1734557400 | 7.3 | -0.03 | -0.41 | 7.39 | 7.5 | 7.25 | 8140 |
| 1734470940 | 7.33 | 0.01 | 0.14 | 7.32 | 7.47 | 7.23 | 15322 |
| 1734384540 | 7.32 | -0.27 | -3.56 | 7.59 | 7.59 | 7.28 | 17586 |
| 1734125340 | 7.59 | 0.28 | 3.83 | 7.37 | 7.59 | 7.32 | 10987 |
| 1734039000 | 7.31 | -0.14 | -1.88 | 7.44 | 7.44 | 7.29 | 36548 |
| 1733952540 | 7.45 | -0.13 | -1.72 | 7.53 | 7.57 | 7.35 | 45163 |
| 1733866140 | 7.58 | -0.01 | -0.13 | 7.55 | 7.6 | 7.45 | 32951 |
| 1733779740 | 7.59 | -0.27 | -3.44 | 7.77 | 7.89 | 7.48 | 37312 |
| 1733520600 | 7.86 | -0.06 | -0.76 | 8 | 8.05 | 7.86 | 16954 |
| 1733434200 | 7.92 | -0.13 | -1.61 | 8.06 | 8.16 | 7.8 | 54229 |
| 1733347800 | 8.05 | -0.17 | -2.07 | 8.23 | 8.28 | 8.0399999 | 38400 |
| 1733261340 | 8.22 | -0.18 | -2.14 | 8.35 | 8.4 | 8.22 | 23532 |
| 1733174940 | 8.4 | 0.09 | 1.08 | 8.31 | 8.48 | 8.24 | 56679 |
| 1732915740 | 8.31 | -0.04 | -0.48 | 8.35 | 8.39 | 8.25 | 13853 |
| 1732829400 | 8.35 | 0 | 0.00 | 8.3 | 8.38 | 8.3 | 15289 |
| 1732743000 | 8.35 | 0 | 0.00 | 8.33 | 8.45 | 8.28 | 11650 |
| 1732656600 | 8.35 | -0.02 | -0.24 | 8.3699999 | 8.4 | 8.32 | 12339 |
| 1732570140 | 8.3699999 | 0.05 | 0.60 | 8.39 | 8.39 | 8.27 | 16239 |
| 1732310940 | 8.32 | -0.02 | -0.24 | 8.39 | 8.39 | 8.27 | 24429 |
| 1732224600 | 8.34 | -0.14 | -1.65 | 8.35 | 8.5 | 8.1 | 45289 |
| 1732051800 | 8.48 | 0.08 | 0.95 | 8.4 | 8.48 | 8.32 | 5555 |
| 1731965340 | 8.4 | 0.1 | 1.20 | 8.3 | 8.4 | 8.27 | 33322 |
| 1731619800 | 8.3 | -0.02 | -0.24 | 8.32 | 8.38 | 8.05 | 35543 |
| 1731533400 | 8.32 | -0.03 | -0.36 | 8.35 | 8.41 | 8.13 | 30415 |
| 1731446940 | 8.35 | -0.07 | -0.83 | 8.42 | 8.48 | 8.34 | 13298 |
| 1731360540 | 8.42 | -0.01 | -0.12 | 8.36 | 8.48 | 8.3 | 16259 |
| 1731101400 | 8.43 | -0.1 | -1.17 | 8.4 | 8.5 | 8.31 | 57263 |
| 1731014940 | 8.53 | 0.03 | 0.35 | 8.51 | 8.55 | 8.45 | 37075 |
| 1730928600 | 8.5 | -0.1 | -1.16 | 8.59 | 8.59 | 8.46 | 29381 |
| 1730842200 | 8.6 | -0.07 | -0.81 | 8.67 | 8.67 | 8.45 | 224452 |
| 1730755800 | 8.67 | -0.08 | -0.91 | 8.74 | 8.75 | 8.65 | 116592 |
| 1730496600 | 8.75 | 0.13 | 1.51 | 8.6199999 | 8.75 | 8.57 | 11701 |
| 1730410200 | 8.6199999 | 0.02 | 0.23 | 8.6199999 | 8.63 | 8.59 | 8887 |
| 1730323800 | 8.6 | 0.08 | 0.94 | 8.6 | 8.6199999 | 8.5 | 9299 |
| 1730237340 | 8.52 | -0.04 | -0.47 | 8.56 | 8.6 | 8.51 | 12712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
