Personale I Fundo Invest Imobiliario (PRSN11)
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 | 0.01 | 0.666666666667 | 1.5 | 1.55 | 1.18 | 646 | 1.27976264 | FU |
| 4 | 0.12 | 8.63309352518 | 1.39 | 1.99 | 1.18 | 386 | 1.54799676 | FU |
| 12 | 0.32 | 26.8907563025 | 1.19 | 1.99 | 1.11 | 300 | 1.45529055 | FU |
| 26 | 0.34 | 29.0598290598 | 1.17 | 2 | 1 | 529 | 1.2027566 | FU |
| 52 | 0.3 | 24.7933884298 | 1.21 | 2 | 1 | 551 | 1.17428311 | FU |
| 156 | 0 | 0 | 1.51 | 2 | 1 | 1007 | 1.20793482 | FU |
| 260 | 0 | 0 | 1.51 | 2 | 1 | 1007 | 1.20793482 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736198940 | 1.51 | 0.03 | 2.03 | 1.48 | 1.51 | 1.46 | 53 |
| 1735939740 | 1.48 | -0.02 | -1.33 | 1.22 | 1.5 | 1.22 | 157 |
| 1735853400 | 1.5 | 0.32 | 27.12 | 1.55 | 1.55 | 1.42 | 457 |
| 1735594200 | 1.18 | -0.52 | -30.59 | 1.5 | 1.5 | 1.18 | 1324 |
| 1735334940 | 1.7 | 0 | 0.00 | 1.7 | 1.72 | 1.7 | 92 |
| 1735248540 | 1.7 | -0.1 | -5.56 | 1.9 | 1.99 | 1.7 | 766 |
| 1734989340 | 1.8 | 0.11 | 6.51 | 1.8 | 1.8 | 1.8 | 251 |
| 1734730200 | 1.69 | 0 | 0.00 | 1.5 | 1.69 | 1.49 | 425 |
| 1734643800 | 1.69 | 0 | 0.00 | 1.7 | 1.7 | 1.69 | 392 |
| 1734557400 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 267 |
| 1734470940 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 300 |
| 1734384540 | 1.69 | 0.02 | 1.20 | 1.69 | 1.69 | 1.67 | 873 |
| 1734125340 | 1.67 | 0.03 | 1.83 | 1.68 | 1.69 | 1.67 | 320 |
| 1734039000 | 1.6399999 | 0.04 | 2.50 | 1.6 | 1.67 | 1.6 | 182 |
| 1733952540 | 1.6 | 0.1 | 6.67 | 1.5 | 1.6 | 1.48 | 67 |
| 1733866140 | 1.5 | 0.23 | 18.11 | 1.27 | 1.5 | 1.27 | 138 |
| 1733779740 | 1.27 | -0.11 | -7.97 | 1.3899999 | 1.3899999 | 1.27 | 169 |
| 1733520600 | 1.3799999 | 0.06 | 4.55 | 1.31 | 1.3799999 | 1.31 | 48 |
| 1733434200 | 1.32 | -0.01 | -0.75 | 1.32 | 1.32 | 1.32 | 310 |
| 1733347800 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 358 |
| 1733261340 | 1.33 | -0.01 | -0.75 | 1.37 | 1.37 | 1.33 | 536 |
| 1733174940 | 1.34 | -0.26 | -16.25 | 1.6 | 1.6 | 1.34 | 386 |
| 1732915740 | 1.6 | 0.08 | 5.26 | 1.6 | 1.6 | 1.58 | 826 |
| 1732829400 | 1.52 | -0.02 | -1.30 | 1.52 | 1.52 | 1.52 | 18 |
| 1732743000 | 1.54 | 0.17 | 12.41 | 1.56 | 1.56 | 1.54 | 6 |
| 1732656600 | 1.37 | -0.07 | -4.86 | 1.44 | 1.44 | 1.37 | 59 |
| 1732570140 | 1.44 | -0.24 | -14.29 | 1.68 | 1.68 | 1.44 | 335 |
| 1732310940 | 1.68 | 0.03 | 1.82 | 1.6299999 | 1.68 | 1.6299999 | 689 |
| 1732224600 | 1.65 | 0.06 | 3.77 | 1.6 | 1.65 | 1.6 | 762 |
| 1732051800 | 1.59 | 0.07 | 4.61 | 1.53 | 1.59 | 1.52 | 484 |
| 1731965340 | 1.52 | 0.07 | 4.83 | 1.48 | 1.52 | 1.45 | 97 |
| 1731619800 | 1.45 | 0.06 | 4.32 | 1.42 | 1.45 | 1.3899999 | 11 |
| 1731533400 | 1.3899999 | 0.19 | 15.83 | 1.21 | 1.3899999 | 1.21 | 1001 |
| 1731446940 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1731360540 | 1.2 | -0.02 | -1.64 | 1.2 | 1.2 | 1.2 | 3 |
| 1731101400 | 1.22 | 0.1 | 8.93 | 1.2 | 1.23 | 1.2 | 517 |
| 1731014940 | 1.12 | -0.05 | -4.27 | 1.31 | 1.31 | 1.11 | 569 |
| 1730928600 | 1.17 | 0.01 | 0.86 | 1.16 | 1.31 | 1.16 | 104 |
| 1730842200 | 1.16 | 0 | 0.00 | 1.16 | 1.31 | 1.16 | 54 |
| 1730755800 | 1.16 | -0.14 | -10.77 | 1.34 | 1.37 | 1.16 | 154 |
| 1730496600 | 1.3 | 0.15 | 13.04 | 1.16 | 1.31 | 1.15 | 172 |
| 1730410140 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730323740 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730237340 | 1.15 | -0.03 | -2.54 | 1.15 | 1.15 | 1.15 | 20 |
| 1730151000 | 1.18 | 0.01 | 0.85 | 1.18 | 1.18 | 1.18 | 1 |
| 1729891800 | 1.17 | 0.01 | 0.86 | 1.17 | 1.17 | 1.15 | 98 |
| 1729805400 | 1.16 | 0.01 | 0.87 | 1.16 | 1.16 | 1.16 | 2 |
| 1729719000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 109 |
| 1729632600 | 1.15 | -0.01 | -0.86 | 1.16 | 1.16 | 1.15 | 404 |
| 1729546200 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1729287000 | 1.16 | -0.09 | -7.20 | 1.24 | 1.29 | 1.16 | 252 |
| 1729200540 | 1.25 | 0.05 | 4.17 | 1.16 | 1.25 | 1.15 | 199 |
| 1729114140 | 1.2 | -0.06 | -4.76 | 1.26 | 1.26 | 1.2 | 22 |
| 1729027740 | 1.26 | 0.09 | 7.69 | 1.17 | 1.32 | 1.16 | 113 |
| 1728941340 | 1.17 | -0.01 | -0.85 | 1.19 | 1.19 | 1.17 | 90 |
| 1728682200 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 1 |
| 1728595740 | 1.18 | 0 | 0.00 | 1.19 | 1.19 | 1.18 | 17 |
| 1728509400 | 1.18 | -0.21 | -15.11 | 1.3899999 | 1.3899999 | 1.18 | 141 |
| 1728422940 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.3899999 | 1.35 | 109 |
| 1728336600 | 1.35 | -0.02 | -1.46 | 1.37 | 1.37 | 1.35 | 122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
