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 | -0.54 | -4.28571428571 | 12.6 | 12.6 | 11.99 | 431 | 12.50280074 | FU |
| 4 | 0.06 | 0.5 | 12 | 13 | 11.86 | 277 | 12.587173 | FU |
| 12 | -0.95 | -7.30207532667 | 13.01 | 13.6 | 11.07 | 405 | 12.17680651 | FU |
| 26 | 0.57 | 4.96083550914 | 11.49 | 15 | 10.03 | 383 | 12.34333075 | FU |
| 52 | 0.86 | 7.67857142857 | 11.2 | 15 | 10.03 | 283 | 12.07957347 | FU |
| 156 | 1.29 | 11.9777158774 | 10.77 | 15 | 9.1 | 294 | 11.0669629 | FU |
| 260 | -0.94 | -7.23076923077 | 13 | 24.07 | 7.5 | 396 | 12.41581277 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 12.06 | -0.05 | -0.41 | 12.52 | 12.52 | 12.06 | 42 |
| 1734039000 | 12.11 | 0.05 | 0.41 | 12.06 | 12.11 | 12.05 | 41 |
| 1733952540 | 12.06 | -0.43 | -3.44 | 12.52 | 12.52 | 12.05 | 14 |
| 1733866140 | 12.49 | -0.01 | -0.08 | 12.49 | 12.49 | 12.49 | 35 |
| 1733779740 | 12.5 | -0.09 | -0.71 | 12.16 | 12.52 | 11.99 | 1746 |
| 1733520600 | 12.59 | 0 | 0.00 | 12.6 | 12.6 | 12.59 | 317 |
| 1733434200 | 12.59 | 0.43 | 3.54 | 12.59 | 12.59 | 12.17 | 28 |
| 1733347800 | 12.16 | -0.43 | -3.42 | 12.6 | 12.6 | 12.16 | 12 |
| 1733261340 | 12.59 | 0.51 | 4.22 | 12.06 | 12.59 | 12.06 | 113 |
| 1733174940 | 12.08 | -0.77 | -5.99 | 12.6 | 12.6 | 11.86 | 232 |
| 1732915740 | 12.85 | 0.54 | 4.39 | 12.3 | 12.85 | 12.3 | 1143 |
| 1732829400 | 12.31 | 0 | 0.00 | 12.66 | 12.66 | 12.3 | 202 |
| 1732743000 | 12.31 | -0.51 | -3.98 | 12.78 | 12.79 | 12.31 | 24 |
| 1732656600 | 12.82 | 0.48 | 3.89 | 12.31 | 12.82 | 12.31 | 12 |
| 1732570140 | 12.34 | 0.04 | 0.33 | 13 | 13 | 12.31 | 415 |
| 1732310940 | 12.3 | 0.13 | 1.07 | 12.3 | 12.3 | 12.3 | 30 |
| 1732224600 | 12.17 | -0.78 | -6.02 | 12.94 | 12.94 | 12.16 | 33 |
| 1732051800 | 12.95 | 0.04 | 0.31 | 12.9 | 12.95 | 12.89 | 30 |
| 1731965340 | 12.91 | -0.06 | -0.46 | 12 | 12.99 | 12 | 550 |
| 1731619800 | 12.97 | 0.47 | 3.76 | 12.99 | 12.99 | 12.97 | 8 |
| 1731533400 | 12.5 | -0.48 | -3.70 | 12.2 | 12.99 | 12 | 447 |
| 1731446940 | 12.98 | 0.55 | 4.42 | 12.99 | 12.99 | 12.01 | 277 |
| 1731360540 | 12.43 | 0.23 | 1.89 | 12.52 | 13 | 12.38 | 1226 |
| 1731101400 | 12.2 | -0.1 | -0.81 | 12.17 | 12.3 | 12.17 | 212 |
| 1731014940 | 12.3 | -0.49 | -3.83 | 12.79 | 12.79 | 12.3 | 22 |
| 1730928600 | 12.79 | 0.63 | 5.18 | 12.16 | 12.79 | 12.16 | 46 |
| 1730842200 | 12.16 | 0.01 | 0.08 | 12.16 | 12.16 | 12.16 | 7 |
| 1730755800 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 11.99 | 62 |
| 1730496600 | 12.15 | 0.13 | 1.08 | 12.15 | 12.15 | 12.15 | 8 |
| 1730410200 | 12.02 | -0.99 | -7.61 | 13 | 13.22 | 12.02 | 1874 |
| 1730323800 | 13.01 | 0.07 | 0.54 | 12.02 | 13.01 | 12.02 | 403 |
| 1730237340 | 12.94 | 1.29 | 11.07 | 11.65 | 13 | 11.65 | 224 |
| 1730151000 | 11.65 | 0.15 | 1.30 | 11.5 | 12 | 11.29 | 8900 |
| 1729891800 | 11.5 | -0.48 | -4.01 | 12 | 12 | 11.5 | 245 |
| 1729805400 | 11.98 | -0.06 | -0.50 | 12.04 | 12.04 | 11.31 | 80 |
| 1729719000 | 12.04 | 0.01 | 0.08 | 12.03 | 12.04 | 12.03 | 34 |
| 1729632600 | 12.03 | -0.15 | -1.23 | 12.17 | 12.17 | 12.03 | 47 |
| 1729546140 | 12.18 | -0.02 | -0.16 | 12.2 | 12.2 | 11.16 | 26 |
| 1729287000 | 12.2 | 0.11 | 0.91 | 12.42 | 12.43 | 12.19 | 65 |
| 1729200540 | 12.09 | -0.12 | -0.98 | 11.15 | 12.67 | 11.15 | 339 |
| 1729114140 | 12.21 | -0.47 | -3.71 | 12.68 | 12.68 | 11.07 | 131 |
| 1729027740 | 12.68 | 0 | 0.00 | 12.69 | 12.69 | 12.68 | 19 |
| 1728941340 | 12.68 | -0.01 | -0.08 | 12.68 | 12.68 | 12.68 | 50 |
| 1728682200 | 12.69 | 0.69 | 5.75 | 12 | 12.69 | 11.97 | 220 |
| 1728595740 | 12 | -0.5 | -4.00 | 12.01 | 12.01 | 12 | 6 |
| 1728509400 | 12.5 | -0.25 | -1.96 | 12.74 | 12.74 | 12.01 | 818 |
| 1728422940 | 12.75 | -0.23 | -1.77 | 12.99 | 12.99 | 12.69 | 955 |
| 1728336600 | 12.98 | 0.12 | 0.93 | 12.9 | 12.98 | 12.79 | 673 |
| 1728077400 | 12.86 | -0.04 | -0.31 | 12.9 | 12.9 | 12.86 | 24 |
| 1727991000 | 12.9 | -0.02 | -0.15 | 13.48 | 13.48 | 12.73 | 39 |
| 1727904540 | 12.92 | -0.08 | -0.62 | 12.92 | 13.49 | 12.92 | 25 |
| 1727818200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1727731800 | 13 | -0.47 | -3.49 | 13.47 | 13.47 | 12.56 | 77 |
| 1727472600 | 13.47 | 0.68 | 5.32 | 12.79 | 13.48 | 11.66 | 68 |
| 1727386140 | 12.79 | -0.16 | -1.24 | 13 | 13.54 | 11.56 | 166 |
| 1727299740 | 12.95 | 0.43 | 3.43 | 12.52 | 12.95 | 12.52 | 7 |
| 1727213400 | 12.52 | -0.48 | -3.69 | 13 | 13 | 12.52 | 269 |
| 1727127000 | 13 | -0.54 | -3.99 | 13.6 | 13.6 | 13 | 17 |
| 1726867800 | 13.54 | 0.97 | 7.72 | 13.01 | 13.59 | 13.01 | 4 |
| 1726781400 | 12.57 | -1.23 | -8.91 | 13.69 | 13.69 | 12.54 | 15 |
| 1726695000 | 13.8 | 0.21 | 1.55 | 13.6 | 13.8 | 13.6 | 1833 |
| 1726608600 | 13.59 | 0.43 | 3.27 | 13.79 | 13.79 | 12.54 | 37 |
| 1726522200 | 13.16 | -0.64 | -4.64 | 13.8 | 13.8 | 11.9 | 1319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
