Fundo Investimento Imobiliario Ourinvest Logistica (OULG11)
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 | 0 | 35.9 | 36.38 | 35.9 | 3451 | 35.951643 | FU |
| 4 | 0.3 | 0.842696629213 | 35.6 | 37 | 34.15 | 44351 | 36.00317916 | FU |
| 12 | 4.86 | 15.6572164948 | 31.04 | 37 | 31.04 | 23526 | 34.98362928 | FU |
| 26 | 6.07 | 20.3486423064 | 29.83 | 37 | 27.11 | 12245 | 34.53229759 | FU |
| 52 | 7.59 | 26.8103143765 | 28.31 | 37 | 27.11 | 7489 | 33.39486343 | FU |
| 156 | -8.29 | -18.75990043 | 44.19 | 48.45 | 27.01 | 4499 | 35.51890326 | FU |
| 260 | -53.09 | -59.658388583 | 88.99 | 104 | 27.01 | 4027 | 49.21259541 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851740 | 35.9 | -0.05 | -0.14 | 36.06 | 36.2 | 35.9 | 7845 |
| 1742592600 | 35.95 | 0 | 0.00 | 36.38 | 36.38 | 35.95 | 570 |
| 1742506200 | 35.95 | -0.05 | -0.14 | 36.08 | 36.38 | 35.95 | 428 |
| 1742419800 | 36 | 0 | 0.00 | 36 | 36.2 | 35.9 | 7160 |
| 1742333400 | 36 | 0.1 | 0.28 | 35.9 | 36.14 | 35.9 | 1252 |
| 1742247000 | 35.9 | -0.16 | -0.44 | 35.21 | 36.06 | 35.21 | 1472 |
| 1741987800 | 36.06 | 0 | 0.00 | 36.2 | 36.2 | 35.7 | 1913 |
| 1741901400 | 36.06 | -0.34 | -0.93 | 36.16 | 36.6 | 36.06 | 14478 |
| 1741814940 | 36.4 | -0.01 | -0.03 | 36.57 | 36.58 | 36.39 | 270987 |
| 1741728600 | 36.41 | 0.93 | 2.62 | 35.24 | 37 | 35.1 | 157571 |
| 1741642140 | 35.48 | -0.72 | -1.99 | 36.15 | 36.5 | 35.3 | 326869 |
| 1741382940 | 36.2 | 0.2 | 0.56 | 36.1 | 36.2 | 35.77 | 248 |
| 1741296540 | 36 | -0.5 | -1.37 | 36.45 | 36.45 | 35.32 | 471 |
| 1741210140 | 36.5 | 0.5 | 1.39 | 35.12 | 36.5 | 35.01 | 913 |
| 1740778200 | 36 | 0.22 | 0.61 | 35.86 | 36 | 34.72 | 902 |
| 1740691740 | 35.78 | 0.81 | 2.32 | 35.01 | 35.8 | 34.23 | 118 |
| 1740605400 | 34.97 | -0.89 | -2.48 | 35.09 | 35.34 | 34.17 | 286 |
| 1740519000 | 35.86 | 0.26 | 0.73 | 35.6 | 35.86 | 34.15 | 4832 |
| 1740432540 | 35.6 | 0 | 0.00 | 35.61 | 35.8 | 35.6 | 10074 |
| 1740173400 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 34.76 | 369 |
| 1740087000 | 35.6 | 0 | 0.00 | 35.79 | 35.79 | 34.29 | 1410 |
| 1740000540 | 35.6 | 0.35 | 0.99 | 35.01 | 35.6 | 33.99 | 2477 |
| 1739914140 | 35.25 | -0.05 | -0.14 | 35.3 | 35.3 | 35.25 | 152 |
| 1739827800 | 35.3 | -0.58 | -1.62 | 35.8 | 35.8 | 34.9 | 877 |
| 1739568600 | 35.88 | 0.38 | 1.07 | 35.5 | 35.88 | 34.7 | 511 |
| 1739482140 | 35.5 | 0 | 0.00 | 35.55 | 35.55 | 35.5 | 6 |
| 1739395740 | 35.5 | 0.66 | 1.89 | 34.72 | 35.5 | 34.72 | 79 |
| 1739309400 | 34.84 | 0.03 | 0.09 | 34.87 | 34.87 | 33.99 | 1103 |
| 1739222940 | 34.81 | -0.19 | -0.54 | 35 | 35.49 | 34.81 | 1000 |
| 1738963800 | 35 | 0 | 0.00 | 35 | 35 | 34.66 | 571 |
| 1738877340 | 35 | 0 | 0.00 | 34.67 | 35.01 | 34.66 | 721 |
| 1738790940 | 35 | 0 | 0.00 | 35.01 | 35.4 | 34.67 | 447 |
| 1738704600 | 35 | 0 | 0.00 | 35.02 | 36.7 | 35 | 667 |
| 1738618200 | 35 | -0.01 | -0.03 | 35.02 | 36.82 | 34.68 | 1341 |
| 1738358940 | 35.01 | 0.55 | 1.60 | 34.03 | 35.01 | 33.99 | 1293 |
| 1738272540 | 34.46 | -0.03 | -0.09 | 34.49 | 34.5 | 33.99 | 929 |
| 1738186200 | 34.49 | -0.01 | -0.03 | 34.5 | 34.51 | 33.99 | 709 |
| 1738099740 | 34.5 | -0.11 | -0.32 | 34.96 | 34.96 | 34.5 | 1714 |
| 1738013340 | 34.61 | 0.03 | 0.09 | 34.58 | 34.61 | 34 | 137250 |
| 1737754200 | 34.58 | 0.55 | 1.62 | 34.58 | 34.58 | 34 | 1055 |
| 1737667740 | 34.03 | -0.3 | -0.87 | 33.99 | 34.55 | 33.99 | 560 |
| 1737581400 | 34.33 | 0.34 | 1.00 | 33.99 | 34.5 | 33.99 | 178 |
| 1737495000 | 33.99 | 0.5 | 1.49 | 33.49 | 34 | 32.619999 | 1527 |
| 1737408600 | 33.49 | -0.02 | -0.06 | 33.49 | 33.49 | 32.15 | 60313 |
| 1737149400 | 33.509999 | 0.41 | 1.24 | 32.619999 | 33.509999 | 32.04 | 323 |
| 1737062940 | 33.1 | 0.06 | 0.18 | 32.65 | 33.1 | 31.52 | 63695 |
| 1736976540 | 33.04 | 0.91 | 2.83 | 32.68 | 33.04 | 31.79 | 2304 |
| 1736890140 | 32.13 | 0.22 | 0.69 | 32.1 | 32.689999 | 31.9 | 49162 |
| 1736803740 | 31.91 | -0.51 | -1.57 | 31.93 | 32.42 | 31.91 | 62 |
| 1736544540 | 32.42 | 0.51 | 1.60 | 31.9 | 32.42 | 31.9 | 128758 |
| 1736458140 | 31.91 | 0.02 | 0.06 | 31.8 | 31.91 | 31.8 | 5124 |
| 1736371740 | 31.89 | 0.16 | 0.50 | 31.45 | 31.89 | 31.45 | 80 |
| 1736285400 | 31.73 | -0.09 | -0.28 | 31.74 | 31.9 | 31.7 | 302 |
| 1736198940 | 31.82 | -0.87 | -2.66 | 32.689999 | 32.689999 | 31.72 | 325 |
| 1735939740 | 32.689999 | 1.25 | 3.98 | 31.3 | 32.689999 | 31.18 | 447 |
| 1735853400 | 31.44 | 0 | 0.00 | 31.04 | 32 | 31.04 | 17862 |
| 1735594200 | 31.44 | 0.34 | 1.09 | 31.1 | 31.44 | 31.1 | 58 |
| 1735334940 | 31.1 | 0.07 | 0.23 | 31.04 | 31.99 | 31.03 | 105 |
| 1735248540 | 31.03 | 0.01 | 0.03 | 31.04 | 31.47 | 31.03 | 864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
