
Grupo Rcfa Fundo DE Investimento Imobiliario (RCFA11)
BOV
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 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.