Fund De Invest Imobiliario Rbr Credito Pulverizado Respons Ltd (PULV11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 4.13016270338 | 7.99 | 8.61 | 7.51 | 4318 | 8.27875863 | FU |
| 4 | 0.57 | 7.35483870968 | 7.75 | 8.61 | 7.41 | 3238 | 7.8729784 | FU |
| 12 | -1.11 | -11.7709437964 | 9.43 | 9.43 | 7.23 | 3365 | 7.93649576 | FU |
| 26 | -1.01 | -10.8252947481 | 9.33 | 10 | 6.85 | 5286 | 9.11397535 | FU |
| 52 | -2.18 | -20.7619047619 | 10.5 | 10.5 | 6.85 | 6563 | 9.27986684 | FU |
| 156 | -2.18 | -20.7619047619 | 10.5 | 10.5 | 6.85 | 6563 | 9.27986684 | FU |
| 260 | -2.18 | -20.7619047619 | 10.5 | 10.5 | 6.85 | 6563 | 9.27986684 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 8.32 | -0.07 | -0.83 | 8.4 | 8.4 | 8.32 | 325 |
| 1742506200 | 8.39 | 0.29 | 3.58 | 8.2 | 8.39 | 8.2 | 15532 |
| 1742419800 | 8.1 | 0.07 | 0.87 | 8.0399999 | 8.3 | 7.78 | 1464 |
| 1742333400 | 8.03 | 0.11 | 1.39 | 8.24 | 8.24 | 7.51 | 1743 |
| 1742247000 | 7.92 | 0.01 | 0.13 | 7.84 | 8.61 | 7.74 | 1845 |
| 1741987800 | 7.91 | 0.27 | 3.53 | 7.99 | 8.08 | 7.65 | 1005 |
| 1741901400 | 7.64 | -0.01 | -0.13 | 7.7 | 7.9 | 7.41 | 6990 |
| 1741814940 | 7.65 | -0.08 | -1.03 | 7.73 | 7.73 | 7.58 | 110 |
| 1741728600 | 7.73 | 0.13 | 1.71 | 7.57 | 7.73 | 7.53 | 2380 |
| 1741642140 | 7.6 | 0.04 | 0.53 | 7.51 | 7.75 | 7.51 | 454 |
| 1741382940 | 7.56 | 0.06 | 0.80 | 7.57 | 7.57 | 7.51 | 485 |
| 1741296540 | 7.5 | -0.07 | -0.92 | 7.63 | 7.72 | 7.5 | 1943 |
| 1741210140 | 7.57 | -0.17 | -2.20 | 7.64 | 7.64 | 7.57 | 1018 |
| 1740778200 | 7.74 | -0.01 | -0.13 | 7.66 | 7.75 | 7.55 | 4287 |
| 1740691740 | 7.75 | 0.08 | 1.04 | 7.67 | 7.98 | 7.59 | 1991 |
| 1740605400 | 7.67 | 0.08 | 1.05 | 7.6 | 7.8 | 7.53 | 706 |
| 1740519000 | 7.59 | -0.01 | -0.13 | 7.6 | 7.6 | 7.5 | 4223 |
| 1740432540 | 7.6 | 0 | 0.00 | 7.5 | 7.63 | 7.5 | 2008 |
| 1740173400 | 7.6 | -0.12 | -1.55 | 7.75 | 7.98 | 7.5 | 10099 |
| 1740087000 | 7.72 | -0.05 | -0.64 | 7.71 | 7.98 | 7.51 | 1652 |
| 1740000540 | 7.77 | -0.02 | -0.26 | 7.71 | 7.9 | 7.71 | 906 |
| 1739914140 | 7.79 | -0.11 | -1.39 | 7.99 | 7.99 | 7.79 | 2326 |
| 1739827800 | 7.9 | 0.49 | 6.61 | 7.5 | 7.98 | 7.5 | 948 |
| 1739568600 | 7.41 | -0.38 | -4.88 | 7.79 | 8.28 | 7.23 | 23983 |
| 1739482140 | 7.79 | -0.2 | -2.50 | 7.97 | 8.3 | 7.7 | 4303 |
| 1739395740 | 7.99 | 0.01 | 0.13 | 8.01 | 8.01 | 7.79 | 1042 |
| 1739309400 | 7.98 | 0.07 | 0.88 | 8.1 | 8.1 | 7.98 | 566 |
| 1739222940 | 7.91 | -0.44 | -5.27 | 7.93 | 8.38 | 7.79 | 4045 |
| 1738963800 | 8.35 | 0.11 | 1.33 | 8.32 | 8.39 | 8.31 | 173 |
| 1738877340 | 8.24 | 0.23 | 2.87 | 8.59 | 8.59 | 7.84 | 6101 |
| 1738790940 | 8.01 | -0.36 | -4.30 | 8.64 | 8.64 | 8 | 1393 |
| 1738704600 | 8.3699999 | -0.05 | -0.59 | 7.9 | 8.64 | 7.84 | 7143 |
| 1738618200 | 8.42 | -0.18 | -2.09 | 8.58 | 9.05 | 8.18 | 2440 |
| 1738358940 | 8.6 | -0.13 | -1.49 | 8.75 | 9.15 | 8.6 | 16972 |
| 1738272540 | 8.73 | 1.01 | 13.08 | 7.75 | 8.75 | 7.75 | 7145 |
| 1738186200 | 7.72 | -0.33 | -4.10 | 8.1 | 8.2899999 | 7.4 | 3987 |
| 1738099740 | 8.05 | 0.71 | 9.67 | 7.28 | 8.2899999 | 7.28 | 6435 |
| 1738013340 | 7.34 | -0.07 | -0.94 | 7.29 | 7.4 | 7.29 | 2539 |
| 1737754200 | 7.41 | -0.19 | -2.50 | 7.51 | 7.51 | 7.41 | 1401 |
| 1737667740 | 7.6 | -0.1 | -1.30 | 7.65 | 7.65 | 7.6 | 1091 |
| 1737581400 | 7.7 | -0.01 | -0.13 | 7.66 | 7.71 | 7.66 | 158 |
| 1737495000 | 7.71 | -0.14 | -1.78 | 7.78 | 7.78 | 7.71 | 8624 |
| 1737408600 | 7.85 | 0.09 | 1.16 | 7.65 | 7.99 | 7.65 | 289 |
| 1737149400 | 7.76 | 0 | 0.00 | 7.76 | 7.77 | 7.7 | 2546 |
| 1737062940 | 7.76 | -0.22 | -2.76 | 8.0399999 | 8.0399999 | 7.76 | 80 |
| 1736976540 | 7.98 | 0.28 | 3.64 | 8.09 | 8.09 | 7.71 | 899 |
| 1736890140 | 7.7 | -0.3 | -3.75 | 8.4 | 8.6 | 7.7 | 5036 |
| 1736803740 | 8 | 0 | 0.00 | 7.8 | 8.76 | 7.8 | 81 |
| 1736544540 | 8 | -0.2 | -2.44 | 8 | 8 | 8 | 33 |
| 1736458140 | 8.2 | 0.05 | 0.61 | 8.18 | 8.2 | 7.71 | 728 |
| 1736371740 | 8.15 | 0.43 | 5.57 | 7.72 | 8.2 | 7.72 | 48 |
| 1736285400 | 7.72 | -0.22 | -2.77 | 8.2 | 8.94 | 7.72 | 1675 |
| 1736198940 | 7.94 | 0.07 | 0.89 | 7.87 | 9.15 | 7.87 | 1542 |
| 1735939800 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1735853400 | 7.87 | 0.06 | 0.77 | 7.81 | 7.87 | 7.81 | 3119 |
| 1735594200 | 7.81 | -1.44 | -15.57 | 9.39 | 9.39 | 7.81 | 1028 |
| 1735334940 | 9.25 | 0.55 | 6.32 | 9.43 | 9.43 | 8.73 | 1118 |
| 1735248540 | 8.7 | 0 | 0.00 | 8.7 | 9.45 | 8.17 | 1827 |
| 1734989340 | 8.7 | -0.75 | -7.94 | 7.05 | 9.45 | 7.05 | 2897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
