Rec Fundo De Cri Cotas Amortizaveis - Fundo De Invest Imob (RECD11)
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 | -0.15 | -1.28755364807 | 11.65 | 11.65 | 11 | 17449 | 11 | FU |
| 4 | -0.38 | -3.19865319865 | 11.88 | 11.88 | 9.4 | 5829 | 10.99960888 | FU |
| 12 | 1.5 | 15 | 10 | 12 | 9.05 | 2048 | 10.88205876 | FU |
| 26 | 1.5 | 15 | 10 | 12 | 9.05 | 2639 | 10.55788735 | FU |
| 52 | 1.5 | 15 | 10 | 12 | 9.05 | 2639 | 10.55788735 | FU |
| 156 | 1.5 | 15 | 10 | 12 | 9.05 | 2639 | 10.55788735 | FU |
| 260 | 1.5 | 15 | 10 | 12 | 9.05 | 2639 | 10.55788735 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 11.5 | 0.5 | 4.55 | 11 | 11.5 | 11 | 27955 |
| 1740691740 | 11 | 0 | 0.00 | 11 | 11 | 11 | 12046 |
| 1740605400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1740519000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 20000 |
| 1740432540 | 11 | 1 | 10.00 | 11.65 | 11.65 | 11 | 20301 |
| 1740173400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1740087000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1740000600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1739914200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1739827800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1739568600 | 10 | 0.6 | 6.38 | 9.4 | 10 | 9.4 | 48 |
| 1739482140 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1739395740 | 9.4 | -2.48 | -20.88 | 9.64 | 9.64 | 9.4 | 13 |
| 1739309340 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
| 1739222940 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 50 |
| 1738963800 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 5 |
| 1738877400 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
| 1738791000 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
| 1738704600 | 11.88 | -0.12 | -1.00 | 11.88 | 11.88 | 11.88 | 1 |
| 1738618140 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1738358940 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1738272540 | 12 | 0 | 0.00 | 12 | 12 | 12 | 1 |
| 1738186200 | 12 | 1 | 9.09 | 12 | 12 | 12 | 3 |
| 1738099740 | 11 | 1.5 | 15.79 | 11 | 11 | 11 | 1 |
| 1738013400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737754200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737667800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737581400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737495000 | 9.5 | -0.5 | -5.00 | 9.5 | 9.5 | 9.5 | 101 |
| 1737408600 | 10 | 0.7 | 7.53 | 10 | 10 | 10 | 1 |
| 1737149340 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1737062940 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1736976540 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1736890140 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1736803740 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1736544540 | 9.3 | -0.7 | -7.00 | 9.5 | 9.5 | 9.3 | 9 |
| 1736458200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1736371800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1736285400 | 10 | 0 | 0.00 | 9.25 | 10 | 9.25 | 57 |
| 1736198940 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1735939740 | 10 | 0 | 0.00 | 9.05 | 10 | 9.05 | 6180 |
| 1735853400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1735594200 | 10 | 0.15 | 1.52 | 10 | 10 | 10 | 4 |
| 1735334940 | 9.85 | -0.15 | -1.50 | 10 | 10 | 9.85 | 2 |
| 1735248540 | 10 | 0 | 0.00 | 10 | 10 | 10 | 2 |
| 1734989340 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1734730200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1734643740 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1734557340 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1734470940 | 10 | 0.5 | 5.26 | 10 | 10 | 10 | 308 |
| 1734384540 | 9.5 | -0.5 | -5.00 | 10 | 10 | 9.5 | 4 |
| 1734125340 | 10 | 0.1 | 1.01 | 10 | 10 | 10 | 4 |
| 1734039000 | 9.9 | -0.1 | -1.00 | 10 | 10 | 9.9 | 45 |
| 1733952540 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1733866140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 105 |
| 1733779740 | 10 | -0.9 | -8.26 | 10 | 10 | 10 | 100 |
| 1733490000 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1733403600 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
