Fundo Invest Imobiliario Nossa Senhora Lourdes (NSLU11)
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 | 5.59 | 3.95053003534 | 141.5 | 147.1 | 141.48 | 686 | 144.53219988 | FU |
| 4 | 2.09 | 1.44137931034 | 145 | 148.99 | 140 | 1323 | 143.32333925 | FU |
| 12 | -10.86 | -6.87559354226 | 157.95 | 161.95 | 140 | 1632 | 149.96657719 | FU |
| 26 | -36.79 | -20.0076136611 | 183.88 | 184.98 | 140 | 1127 | 157.8082401 | FU |
| 52 | -47.25 | -24.3130595863 | 194.34 | 197.99 | 140 | 841 | 167.51508454 | FU |
| 156 | -57.91 | -28.2487804878 | 205 | 212.43 | 135.07 | 1406 | 164.87311455 | FU |
| 260 | -104.43 | -41.5195610687 | 251.52 | 299.97 | 135.07 | 1266 | 194.33965088 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 147.09 | 0.48 | 0.33 | 144.51 | 147.1 | 144.51 | 376 |
| 1739914140 | 146.61 | 2.25 | 1.56 | 144 | 146.94 | 143.02 | 385 |
| 1739827800 | 144.36 | 1.76 | 1.23 | 142.13 | 144.44999 | 142.13 | 2007 |
| 1739568600 | 142.6 | 0.55 | 0.39 | 142.28 | 142.68 | 141.49 | 422 |
| 1739482140 | 142.05 | 0.55 | 0.39 | 141.5 | 142.27 | 141.47999 | 242 |
| 1739395740 | 141.5 | -0.98 | -0.69 | 142.5 | 142.5 | 140.05 | 826 |
| 1739309400 | 142.47999 | 0.41 | 0.29 | 142.97999 | 142.99 | 141.69999 | 1177 |
| 1739222940 | 142.07 | -2.34 | -1.62 | 144.24 | 144.38 | 141.99 | 1574 |
| 1738963800 | 144.41 | 2.99 | 2.11 | 141.46 | 145 | 141.46 | 674 |
| 1738877340 | 141.41999 | 1.22 | 0.87 | 140.19999 | 142.97999 | 140.1 | 1127 |
| 1738790940 | 140.19999 | 0.15 | 0.11 | 141.01 | 143.66999 | 140 | 2970 |
| 1738704600 | 140.05 | -5.78 | -3.96 | 145 | 145.82 | 140 | 5490 |
| 1738618200 | 145.83 | 1.26 | 0.87 | 146 | 148.99 | 144.59 | 786 |
| 1738358940 | 144.57 | -1.43 | -0.98 | 145.94999 | 146 | 140.32 | 2229 |
| 1738272540 | 146 | 1 | 0.69 | 147.29 | 147.29 | 144 | 98 |
| 1738186200 | 145 | -2 | -1.36 | 147 | 147.57 | 145 | 566 |
| 1738099740 | 147 | 0.5 | 0.34 | 146.5 | 147.49 | 145 | 444 |
| 1738013340 | 146.5 | -0.96 | -0.65 | 147.56 | 147.57 | 145.75 | 255 |
| 1737754200 | 147.46 | -0.14 | -0.09 | 147.37 | 147.55 | 146.37 | 213 |
| 1737667740 | 147.6 | -1.28 | -0.86 | 145 | 148.47 | 140.16 | 4606 |
| 1737581400 | 148.88 | 0 | 0.00 | 148.88 | 148.88 | 148.88 | 0 |
| 1737495000 | 148.88 | -1.12 | -0.75 | 150 | 150 | 147 | 821 |
| 1737408600 | 150 | 0.02 | 0.01 | 150 | 151.99 | 148.8 | 1658 |
| 1737149400 | 149.97999 | 0.13 | 0.09 | 148 | 151.99 | 148 | 3163 |
| 1737062940 | 149.85 | -0.54 | -0.36 | 150.4 | 150.4 | 148.01 | 788 |
| 1736976540 | 150.38999 | 1.38 | 0.93 | 149.79 | 150.4 | 148.86 | 260 |
| 1736890140 | 149.01 | -1.39 | -0.92 | 149.26 | 149.8 | 148.87 | 220 |
| 1736803740 | 150.4 | 0.05 | 0.03 | 150.63 | 150.63 | 148.94 | 491 |
| 1736544540 | 150.35 | -0.66 | -0.44 | 149.8 | 151.37 | 148.8 | 1431 |
| 1736458140 | 151.01 | -0.96 | -0.63 | 151.94 | 151.99 | 150.1 | 1541 |
| 1736371740 | 151.97 | 0.95 | 0.63 | 151.41 | 152 | 150.03 | 2128 |
| 1736285400 | 151.02 | -0.21 | -0.14 | 152 | 152 | 149 | 3499 |
| 1736198940 | 151.22999 | -0.76 | -0.50 | 150.6 | 152 | 150 | 555 |
| 1735939740 | 151.99 | 0.48 | 0.32 | 151.47999 | 152 | 149.97999 | 563 |
| 1735853400 | 151.51 | 0.9 | 0.60 | 150.63 | 152.66999 | 150 | 804 |
| 1735594200 | 150.61 | -0.04 | -0.03 | 150.65 | 150.65 | 150.5 | 2166 |
| 1735334940 | 150.65 | 0.15 | 0.10 | 150.65 | 150.65 | 149.9 | 1637 |
| 1735248540 | 150.5 | -1.2 | -0.79 | 151.69999 | 151.72 | 149.02 | 3106 |
| 1734989340 | 151.69999 | 0.55 | 0.36 | 151.19999 | 151.72 | 149.07 | 8397 |
| 1734730200 | 151.15 | 0.15 | 0.10 | 151.69999 | 151.69999 | 149 | 1202 |
| 1734643800 | 151 | -3.4 | -2.20 | 154.4 | 154.4 | 148.04 | 3071 |
| 1734557400 | 154.4 | -0.4 | -0.26 | 154.86 | 155 | 151.72 | 12919 |
| 1734470940 | 154.8 | -3.7 | -2.33 | 158.5 | 158.5 | 154.5 | 1169 |
| 1734384540 | 158.5 | 2.5 | 1.60 | 157.78 | 161.94999 | 155.58 | 775 |
| 1734125340 | 156 | 0 | 0.00 | 156 | 156 | 154.9 | 522 |
| 1734039000 | 156 | -0.2 | -0.13 | 156.19999 | 156.94 | 155.06 | 3123 |
| 1733952540 | 156.19999 | 1.2 | 0.77 | 158 | 158.01 | 154.19 | 1779 |
| 1733866140 | 155 | -1 | -0.64 | 156 | 158.01 | 155 | 608 |
| 1733779740 | 156 | -0.77 | -0.49 | 156.77 | 157.58 | 154.16999 | 611 |
| 1733520600 | 156.77 | 2.12 | 1.37 | 154.62 | 158.5 | 154.62 | 498 |
| 1733434200 | 154.65 | -1.36 | -0.87 | 156.05 | 157.69999 | 154.1 | 738 |
| 1733347800 | 156.01 | -1.1 | -0.70 | 158.87 | 158.87 | 155.69999 | 392 |
| 1733261340 | 157.11 | -1.71 | -1.08 | 158.82 | 158.93 | 157.11 | 1229 |
| 1733174940 | 158.82 | -0.17 | -0.11 | 158.43 | 159.96 | 156.02 | 243 |
| 1732915740 | 158.99 | 0.03 | 0.02 | 158.96 | 159.81 | 157 | 763 |
| 1732829400 | 158.96 | -0.77 | -0.48 | 157.94999 | 159.94 | 157.62 | 411 |
| 1732743000 | 159.72999 | -0.25 | -0.16 | 160 | 160 | 158 | 688 |
| 1732656600 | 159.97999 | -0.02 | -0.01 | 159.99 | 160 | 158.25 | 746 |
| 1732570140 | 160 | 0 | 0.00 | 160 | 162.83 | 158.5 | 1183 |
| 1732310940 | 160 | 0 | 0.00 | 158.5 | 160 | 158.5 | 379 |
| 1732224600 | 160 | 0 | 0.00 | 160 | 160.59 | 158.58 | 408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
