Grupo Rcfa Fundo DE Investimento Imobiliario Historical Data - RCFA11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.38888888889	0.72	0.74	0.65	792	0.71778676	FU
4	-0.11	-13.4146341463	0.82	0.83	0.65	490	0.72971539	FU
12	-0.26	-26.8041237113	0.97	0.98	0.65	263	0.7866109	FU
26	-0.39	-35.4545454545	1.1	1.13	0.65	307	0.90459722	FU
52	-0.53	-42.7419354839	1.24	2.16	0.65	428	1.0412168	FU
156	-4.55	-86.5019011407	5.26	6.21	0.65	670	2.33873616	FU
260	-15.29	-95.5625	16	59.4	0.65	52967	18.67144486	FU

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1743111000	0.68	-0.03	-4.23	0.7	0.71	0.68	890
1743024600	0.71	-0.02	-2.74	0.73	0.74	0.71	275
1742938200	0.73	-0.01	-1.35	0.67	0.73	0.65	144
1742851740	0.74	0.01	1.37	0.73	0.74	0.73	166
1742592600	0.73	-0.01	-1.35	0.72	0.74	0.68	2483
1742506200	0.74	0	0.00	0.74	0.74	0.7	46
1742419800	0.74	0.02	2.78	0.71	0.76	0.6899999	241
1742333400	0.72	-0.03	-4.00	0.77	0.77	0.72	111
1742247000	0.75	-0.01	-1.32	0.77	0.77	0.75	25
1741987800	0.76	0.01	1.33	0.72	0.76	0.7	1010
1741901400	0.75	-0.01	-1.32	0.71	0.76	0.71	26
1741814940	0.76	0.06	8.57	0.7	0.77	0.7	528
1741728600	0.7	-0.08	-10.26	0.7	0.78	0.7	1256
1741642140	0.78	0.02	2.63	0.79	0.79	0.72	251
1741382940	0.76	0.06	8.57	0.8199999	0.8199999	0.72	234
1741296540	0.7	-0.13	-15.66	0.73	0.8199999	0.7	756
1741210140	0.83	0	0.00	0.7	0.83	0.7	57
1740778200	0.83	0.03	3.75	0.8199999	0.83	0.72	320
1740691740	0.8	-0.03	-3.61	0.71	0.8199999	0.71	542
1740605400	0.83	-0.01	-1.19	0.84	0.84	0.71	563
1740519000	0.84	0	0.00	0.7	0.84	0.7	111
1740432540	0.84	0	0.00	0.84	0.84	0.84	10
1740173400	0.84	0.06	7.69	0.78	0.84	0.78	53
1740087000	0.78	-0.06	-7.14	0.79	0.79	0.78	213
1740000540	0.84	0.04	5.00	0.8	0.85	0.78	421
1739914140	0.8	-0.07	-8.05	0.84	0.84	0.78	303
1739827740	0.87	0	0.00	0.87	0.87	0.87	0
1739568540	0.87	0	0.00	0.87	0.87	0.87	0
1739482140	0.87	0	0.00	0.88	0.88	0.86	3
1739395740	0.87	0	0.00	0.86	0.88	0.84	101
1739309400	0.87	0	0.00	0.87	0.89	0.86	162
1739222940	0.87	0	0.00	0.8	0.89	0.76	82
1738963800	0.87	0	0.00	0.87	0.87	0.87	3
1738877340	0.87	0.06	7.41	0.87	0.87	0.87	10
1738790940	0.81	-0.06	-6.90	0.83	0.83	0.81	137
1738704600	0.87	-0.02	-2.25	0.8	0.89	0.8	209
1738618200	0.89	-0.01	-1.11	0.85	0.9	0.85	379
1738358940	0.9	-0.01	-1.10	0.9	0.9	0.85	22
1738272540	0.91	-0.01	-1.09	0.92	0.92	0.85	55
1738186200	0.92	0.02	2.22	0.89	0.92	0.89	7
1738099740	0.9	0	0.00	0.9	0.91	0.9	160
1738013340	0.9	0.04	4.65	0.87	0.91	0.85	236
1737754200	0.86	-0.03	-3.37	0.91	0.91	0.85	63
1737667740	0.89	-0.02	-2.20	0.9	0.9	0.85	10
1737581400	0.91	0	0.00	0.91	0.91	0.91	0
1737495000	0.91	0.01	1.11	0.9	0.92	0.9	60
1737408600	0.9	-0.02	-2.17	0.92	0.92	0.9	23
1737149400	0.92	0.02	2.22	0.95	0.97	0.92	111
1737062940	0.9	-0.03	-3.23	0.85	0.93	0.75	322
1736976540	0.93	-0.01	-1.06	0.95	0.95	0.87	176
1736890140	0.94	0	0.00	0.9	0.95	0.9	6
1736803740	0.94	0	0.00	0.87	0.97	0.87	17
1736544540	0.94	-0.02	-2.08	0.96	0.96	0.87	74
1736458140	0.96	-0.02	-2.04	0.9	0.97	0.9	264
1736371740	0.98	0.02	2.08	0.97	0.98	0.92	18
1736285400	0.96	-0.02	-2.04	0.87	0.96	0.87	101
1736198940	0.98	0.03	3.16	0.86	0.98	0.86	526
1735939740	0.95	0.01	1.06	0.97	0.97	0.86	92
1735853400	0.94	-0.01	-1.05	0.92	0.97	0.89	45
1735594200	0.95	0.01	1.06	0.92	0.97	0.85	209

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Grupo Rcfa Fundo DE Investimento Imobiliario (RCFA11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Grupo Rcfa Fundo DE Investimento Imobiliario (RCFA11) Historical

Grupo Rcfa Fundo DE Investimento Imobiliario (RCFA11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free