Rec Fundo De Cri Cotas Amortizaveis - Fundo De Invest Imob (RECD11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 9.09090909091 | 11 | 12 | 11 | 2 | 11.8 | FU |
| 4 | 2.95 | 32.5966850829 | 9.05 | 12 | 9.05 | 794 | 9.992476 | FU |
| 12 | 0.75 | 6.66666666667 | 11.25 | 12 | 9.05 | 409 | 10.35664462 | FU |
| 26 | 2 | 20 | 10 | 12 | 9.05 | 1649 | 10.07337062 | FU |
| 52 | 2 | 20 | 10 | 12 | 9.05 | 1649 | 10.07337062 | FU |
| 156 | 2 | 20 | 10 | 12 | 9.05 | 1649 | 10.07337062 | FU |
| 260 | 2 | 20 | 10 | 12 | 9.05 | 1649 | 10.07337062 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733520540 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1733434140 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1733347740 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1733261340 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1733174940 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1732915740 | 10.9 | -0.34 | -3.02 | 10.9 | 10.9 | 10.9 | 100 |
| 1732829340 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1732742940 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1732656540 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1732570140 | 11.24 | 0 | 0.00 | 11.25 | 11.25 | 11.24 | 101 |
| 1732310940 | 11.24 | -0.01 | -0.09 | 10 | 11.24 | 10 | 2500 |
| 1732224540 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1732051740 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1731965340 | 11.25 | 0.25 | 2.27 | 11.25 | 11.25 | 11.25 | 195 |
| 1731619740 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1731533340 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1731446940 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1731360540 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1731101340 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1731014940 | 11 | 0 | 0.00 | 11 | 11 | 11 | 1 |
| 1730928600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1730842200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 1 |
| 1730755800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1730496600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1730410200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
