Fundo Invest Imobiliario Novo Horizonte (NVHO11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -5.83468395462 | 12.34 | 12.34 | 11.27 | 80 | 11.79407035 | FU |
| 4 | -0.65 | -5.29747351263 | 12.27 | 13.99 | 10.08 | 192 | 12.01379797 | FU |
| 12 | -0.19 | -1.60880609653 | 11.81 | 13.99 | 10.08 | 213 | 11.94896762 | FU |
| 26 | -1.17 | -9.14777169664 | 12.79 | 13.99 | 10.08 | 301 | 12.09576243 | FU |
| 52 | -0.08 | -0.683760683761 | 11.7 | 15 | 10.03 | 278 | 12.15844087 | FU |
| 156 | 0.37 | 3.28888888889 | 11.25 | 15 | 9.1 | 297 | 11.08472527 | FU |
| 260 | 0.33 | 2.92294065545 | 11.29 | 24.07 | 9.1 | 349 | 12.35709628 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 11.62 | 0 | 0.00 | 11.62 | 11.62 | 11.61 | 28 |
| 1743024600 | 11.62 | 0 | 0.00 | 11.61 | 11.62 | 11.61 | 5 |
| 1742938200 | 11.62 | -0.26 | -2.19 | 11.87 | 11.87 | 11.27 | 177 |
| 1742851740 | 11.88 | -0.1 | -0.83 | 12.29 | 12.29 | 11.88 | 92 |
| 1742592600 | 11.98 | -0.03 | -0.25 | 11.98 | 11.98 | 11.98 | 100 |
| 1742506200 | 12.01 | 0.2 | 1.69 | 12.34 | 12.34 | 12.01 | 24 |
| 1742419800 | 11.81 | 0 | 0.00 | 11.81 | 11.81 | 11.81 | 0 |
| 1742333400 | 11.81 | -0.04 | -0.34 | 12.41 | 12.41 | 11.8 | 18 |
| 1742247000 | 11.85 | -0.05 | -0.42 | 12 | 12.39 | 11.85 | 125 |
| 1741987800 | 11.9 | 0 | 0.00 | 12.41 | 12.41 | 11.9 | 297 |
| 1741901400 | 11.9 | -0.4 | -3.25 | 12 | 12.49 | 11.9 | 588 |
| 1741814940 | 12.3 | -0.18 | -1.44 | 12.49 | 12.49 | 11.81 | 105 |
| 1741728600 | 12.48 | 0.04 | 0.32 | 12.49 | 12.49 | 11.81 | 121 |
| 1741642140 | 12.44 | 0.49 | 4.10 | 12.5 | 12.5 | 11.75 | 48 |
| 1741382940 | 11.95 | 0.25 | 2.14 | 11.31 | 11.95 | 11.31 | 2 |
| 1741296540 | 11.7 | -2.29 | -16.37 | 12.71 | 12.73 | 11.51 | 544 |
| 1741210140 | 13.99 | 1.71 | 13.93 | 10.08 | 13.99 | 10.08 | 87 |
| 1740778200 | 12.28 | 0.28 | 2.33 | 11.54 | 12.28 | 11.54 | 418 |
| 1740691740 | 12 | -0.26 | -2.12 | 12.27 | 12.27 | 11.54 | 506 |
| 1740605400 | 12.26 | 0.76 | 6.61 | 12.33 | 12.34 | 11.54 | 103 |
| 1740519000 | 11.5 | -0.21 | -1.79 | 12.33 | 12.33 | 11.5 | 165 |
| 1740432540 | 11.71 | -0.3 | -2.50 | 12.3 | 12.3 | 11.71 | 91 |
| 1740173400 | 12.01 | -0.39 | -3.15 | 12.49 | 12.49 | 11.82 | 88 |
| 1740087000 | 12.4 | 0.79 | 6.80 | 11.62 | 12.6 | 11.62 | 2832 |
| 1740000540 | 11.61 | 0.1 | 0.87 | 11.6 | 12.38 | 11.6 | 12 |
| 1739914140 | 11.51 | -0.02 | -0.17 | 11.51 | 12.39 | 11.51 | 72 |
| 1739827800 | 11.53 | -0.91 | -7.32 | 11.52 | 11.53 | 11.5 | 198 |
| 1739568600 | 12.44 | -0.1 | -0.80 | 12.49 | 12.49 | 11.51 | 83 |
| 1739482140 | 12.54 | 0.54 | 4.50 | 11.99 | 12.54 | 11.99 | 57 |
| 1739395740 | 12 | 0.4 | 3.45 | 11.79 | 12.5 | 11.79 | 1923 |
| 1739309400 | 11.6 | -0.27 | -2.27 | 12.03 | 12.03 | 11 | 53 |
| 1739222940 | 11.87 | 0.59 | 5.23 | 11.97 | 11.97 | 11.03 | 29 |
| 1738963800 | 11.28 | 0.13 | 1.17 | 11.16 | 11.28 | 11.02 | 521 |
| 1738877340 | 11.15 | -1.34 | -10.73 | 12.47 | 12.47 | 11.06 | 48 |
| 1738790940 | 12.49 | 0.74 | 6.30 | 11.75 | 12.49 | 11.75 | 52 |
| 1738704600 | 11.75 | 0.05 | 0.43 | 11.75 | 11.75 | 11.75 | 4 |
| 1738618200 | 11.7 | 0.77 | 7.04 | 11.5 | 11.7 | 11.5 | 27 |
| 1738358940 | 10.93 | -0.57 | -4.96 | 11.51 | 11.51 | 10.93 | 25 |
| 1738272540 | 11.5 | 0.3 | 2.68 | 11.5 | 11.5 | 11.5 | 12 |
| 1738186200 | 11.2 | 0.27 | 2.47 | 10.87 | 11.51 | 10.87 | 200 |
| 1738099740 | 10.93 | 0.14 | 1.30 | 11.46 | 11.71 | 10.83 | 280 |
| 1738013340 | 10.79 | 0.05 | 0.47 | 10.75 | 10.79 | 10.75 | 150 |
| 1737754200 | 10.74 | -1.24 | -10.35 | 12.42 | 12.42 | 10.74 | 618 |
| 1737667740 | 11.98 | -0.1 | -0.83 | 12.08 | 12.08 | 11.98 | 213 |
| 1737581400 | 12.08 | -0.04 | -0.33 | 12.11 | 12.49 | 12.08 | 35 |
| 1737495000 | 12.12 | 0.01 | 0.08 | 12.11 | 12.48 | 12.11 | 52 |
| 1737408600 | 12.11 | 0.02 | 0.17 | 12.46 | 12.46 | 12.11 | 6 |
| 1737149400 | 12.09 | -0.37 | -2.97 | 12.46 | 12.46 | 12.09 | 66 |
| 1737062940 | 12.46 | 0.4 | 3.32 | 13.27 | 13.27 | 12.09 | 37 |
| 1736976540 | 12.06 | 0 | 0.00 | 12.05 | 12.1 | 12.05 | 4 |
| 1736890140 | 12.06 | -0.46 | -3.67 | 12.52 | 12.52 | 12.06 | 61 |
| 1736803740 | 12.52 | 0.34 | 2.79 | 12.19 | 12.52 | 12.15 | 322 |
| 1736544540 | 12.18 | 0.16 | 1.33 | 12.2 | 12.2 | 12.02 | 29 |
| 1736458140 | 12.02 | -0.04 | -0.33 | 12 | 12.23 | 12 | 83 |
| 1736371740 | 12.06 | -0.21 | -1.71 | 12.25 | 12.25 | 12.01 | 13 |
| 1736285400 | 12.27 | 0.25 | 2.08 | 12.05 | 12.27 | 12.02 | 54 |
| 1736198940 | 12.02 | 0.01 | 0.08 | 12.02 | 12.03 | 12.01 | 227 |
| 1735939740 | 12.01 | 0 | 0.00 | 12.29 | 12.29 | 12.01 | 29 |
| 1735853400 | 12.01 | -0.45 | -3.61 | 11.81 | 12.34 | 11.81 | 6 |
| 1735594200 | 12.46 | 0 | 0.00 | 12.45 | 12.46 | 11.81 | 223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
