Nikos Fundo de Inv em Cotas de Fund Incent de Infra (OGIN11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.719424460432 | 6.95 | 7.04 | 6.77 | 30516 | 6.88420911 | FU |
| 4 | 0.09 | 1.32158590308 | 6.81 | 7.05 | 6.61 | 20368 | 6.85415712 | FU |
| 12 | -2.72 | -28.2744282744 | 9.62 | 9.73 | 6.53 | 20132 | 7.36350784 | FU |
| 26 | -3.22 | -31.8181818182 | 10.12 | 10.24 | 6.53 | 17292 | 8.41685634 | FU |
| 52 | -2.7 | -28.125 | 9.6 | 10.24 | 6.53 | 14966 | 9.04590623 | FU |
| 156 | -3.1 | -31 | 10 | 10.51 | 6.53 | 11791 | 9.13666296 | FU |
| 260 | -3.1 | -31 | 10 | 10.51 | 6.53 | 11791 | 9.13666296 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 6.93 | 0.01 | 0.14 | 6.95 | 6.98 | 6.83 | 31421 |
| 1742506200 | 6.92 | 0.02 | 0.29 | 6.91 | 6.98 | 6.82 | 19206 |
| 1742419800 | 6.9 | 0.02 | 0.29 | 6.88 | 6.97 | 6.8 | 11722 |
| 1742333400 | 6.88 | 0.05 | 0.73 | 6.84 | 7.04 | 6.77 | 51602 |
| 1742247000 | 6.83 | -0.12 | -1.73 | 6.95 | 7.04 | 6.79 | 38630 |
| 1741987800 | 6.95 | 0.1 | 1.46 | 6.84 | 6.97 | 6.73 | 14025 |
| 1741901400 | 6.85 | 0.02 | 0.29 | 6.9 | 6.94 | 6.72 | 13970 |
| 1741814940 | 6.83 | 0.06 | 0.89 | 6.79 | 6.88 | 6.79 | 8211 |
| 1741728600 | 6.77 | -0.05 | -0.73 | 6.83 | 6.94 | 6.71 | 24779 |
| 1741642140 | 6.82 | -0.22 | -3.13 | 7.03 | 7.03 | 6.8 | 17252 |
| 1741382940 | 7.04 | 0.19 | 2.77 | 6.85 | 7.05 | 6.85 | 13995 |
| 1741296540 | 6.85 | 0.14 | 2.09 | 6.74 | 6.89 | 6.72 | 8627 |
| 1741210140 | 6.71 | -0.01 | -0.15 | 6.68 | 6.71 | 6.61 | 19638 |
| 1740778200 | 6.72 | -0.15 | -2.18 | 6.87 | 6.88 | 6.72 | 27138 |
| 1740691740 | 6.87 | -0.01 | -0.15 | 6.89 | 6.9 | 6.73 | 17320 |
| 1740605400 | 6.88 | 0.04 | 0.58 | 6.85 | 6.88 | 6.77 | 15125 |
| 1740519000 | 6.84 | -0.03 | -0.44 | 6.87 | 6.89 | 6.75 | 9835 |
| 1740432540 | 6.87 | 0.01 | 0.15 | 6.81 | 6.96 | 6.79 | 24121 |
| 1740173400 | 6.86 | 0.06 | 0.88 | 6.87 | 6.89 | 6.8 | 7091 |
| 1740087000 | 6.8 | 0 | 0.00 | 6.89 | 6.96 | 6.76 | 14056 |
| 1740000540 | 6.8 | 0 | 0.00 | 6.88 | 6.93 | 6.8 | 7943 |
| 1739914140 | 6.8 | -0.08 | -1.16 | 6.81 | 6.99 | 6.76 | 26553 |
| 1739827800 | 6.88 | 0.11 | 1.62 | 6.77 | 6.99 | 6.77 | 20886 |
| 1739568600 | 6.77 | 0.07 | 1.04 | 6.7 | 6.8 | 6.68 | 11675 |
| 1739482140 | 6.7 | 0.1 | 1.52 | 6.5599999 | 6.73 | 6.5599999 | 5542 |
| 1739395740 | 6.6 | -0.25 | -3.65 | 6.71 | 6.8 | 6.53 | 90722 |
| 1739309400 | 6.85 | -0.45 | -6.16 | 7.25 | 7.41 | 6.66 | 144230 |
| 1739222940 | 7.3 | -0.4 | -5.19 | 7.6 | 7.86 | 7.22 | 46366 |
| 1738963800 | 7.7 | -0.09 | -1.16 | 7.87 | 7.92 | 7.6 | 28384 |
| 1738877340 | 7.79 | -0.09 | -1.14 | 8 | 8 | 7.72 | 20186 |
| 1738790940 | 7.88 | 0.05 | 0.64 | 7.88 | 7.98 | 7.83 | 4692 |
| 1738704600 | 7.83 | -0.07 | -0.89 | 7.9 | 8.05 | 7.81 | 10448 |
| 1738618200 | 7.9 | -0.51 | -6.06 | 8.02 | 8.08 | 7.81 | 28651 |
| 1738358940 | 8.41 | 0.06 | 0.72 | 8.48 | 8.5 | 8.36 | 9725 |
| 1738272540 | 8.35 | 0 | 0.00 | 8.35 | 8.44 | 8.3 | 9315 |
| 1738186200 | 8.35 | 0.08 | 0.97 | 8.3 | 8.45 | 8.22 | 6212 |
| 1738099740 | 8.27 | 0.11 | 1.35 | 8.18 | 8.44 | 8.16 | 6936 |
| 1738013340 | 8.16 | -0.04 | -0.49 | 8.17 | 8.5 | 8.1 | 5653 |
| 1737754200 | 8.2 | 0.14 | 1.74 | 8.1 | 8.2 | 8.06 | 4716 |
| 1737667740 | 8.06 | -0.2 | -2.42 | 8.18 | 8.26 | 8.06 | 19514 |
| 1737581400 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1737495000 | 8.26 | -0.16 | -1.90 | 8.4 | 8.49 | 8.25 | 9915 |
| 1737408600 | 8.42 | -0.04 | -0.47 | 8.5 | 8.52 | 8.27 | 11753 |
| 1737149400 | 8.46 | -0.04 | -0.47 | 8.55 | 8.55 | 8.36 | 22750 |
| 1737062940 | 8.5 | 0.07 | 0.83 | 8.5399999 | 8.5399999 | 8.41 | 12292 |
| 1736976540 | 8.43 | -0.17 | -1.98 | 8.6199999 | 8.6199999 | 8.4 | 41236 |
| 1736890140 | 8.6 | -0.04 | -0.46 | 8.68 | 8.68 | 8.57 | 16830 |
| 1736803740 | 8.64 | -0.04 | -0.46 | 8.78 | 8.82 | 8.64 | 5517 |
| 1736544540 | 8.68 | 0.02 | 0.23 | 8.67 | 8.82 | 8.63 | 5051 |
| 1736458140 | 8.66 | -0.13 | -1.48 | 8.82 | 8.83 | 8.65 | 17619 |
| 1736371740 | 8.7899999 | 0.09 | 1.03 | 8.7899999 | 8.82 | 8.7 | 5235 |
| 1736285400 | 8.7 | -0.02 | -0.23 | 8.98 | 8.98 | 8.67 | 17864 |
| 1736198940 | 8.72 | -0.4 | -4.39 | 9.08 | 9.09 | 8.72 | 9286 |
| 1735939740 | 9.1199999 | 0.12 | 1.33 | 9.02 | 9.16 | 8.93 | 5026 |
| 1735853400 | 9 | -0.51 | -5.36 | 9.15 | 9.15 | 8.58 | 15179 |
| 1735594200 | 9.51 | -0.01 | -0.11 | 9.6199999 | 9.73 | 9.2 | 16297 |
| 1735334940 | 9.52 | 0.14 | 1.49 | 9.64 | 9.71 | 9.38 | 10491 |
| 1735248540 | 9.38 | 0.33 | 3.65 | 9.06 | 9.64 | 9.05 | 34538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
