Cpv Energia Fundo De Investimento Imobil Responsabilidade Ltd (RENV11)
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 | 0.3 | 3.13152400835 | 9.58 | 10.17 | 8.54 | 3541 | 9.95024624 | FU |
| 4 | -0.05 | -0.503524672709 | 9.93 | 10.35 | 8 | 2053 | 9.96022893 | FU |
| 12 | -0.41 | -3.98445092323 | 10.29 | 10.4 | 8 | 5594 | 10.20100668 | FU |
| 26 | -0.48 | -4.6332046332 | 10.36 | 12 | 7.91 | 5848 | 10.21736216 | FU |
| 52 | -0.48 | -4.6332046332 | 10.36 | 12 | 7.91 | 5848 | 10.21736216 | FU |
| 156 | -0.48 | -4.6332046332 | 10.36 | 12 | 7.91 | 5848 | 10.21736216 | FU |
| 260 | -0.48 | -4.6332046332 | 10.36 | 12 | 7.91 | 5848 | 10.21736216 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952540 | 9.8699999 | -0.09 | -0.90 | 9.97 | 9.98 | 9 | 169 |
| 1733866140 | 9.96 | 0.5 | 5.29 | 9.46 | 10.17 | 8.57 | 16847 |
| 1733779740 | 9.46 | -0.31 | -3.17 | 9.46 | 9.46 | 8.76 | 89 |
| 1733520600 | 9.77 | -0.12 | -1.21 | 9.25 | 9.81 | 8.5399999 | 591 |
| 1733434200 | 9.89 | 0.09 | 0.92 | 9.58 | 9.89 | 9.58 | 10 |
| 1733347800 | 9.8 | 0.86 | 9.62 | 8.9 | 9.8 | 8 | 2364 |
| 1733261340 | 8.94 | -0.32 | -3.46 | 9.31 | 10 | 8.94 | 908 |
| 1733174940 | 9.26 | -1.07 | -10.36 | 9.64 | 10.22 | 9.16 | 688 |
| 1732915740 | 10.33 | 0.94 | 10.01 | 9.83 | 10.35 | 9 | 1551 |
| 1732829400 | 9.39 | -0.49 | -4.96 | 9.85 | 9.85 | 9.39 | 698 |
| 1732743000 | 9.88 | -0.1 | -1.00 | 9.66 | 10 | 9.44 | 2958 |
| 1732656600 | 9.98 | 0.49 | 5.16 | 10.06 | 10.06 | 9.57 | 118 |
| 1732570140 | 9.49 | -0.7 | -6.87 | 9.7 | 10.11 | 9.49 | 1120 |
| 1732311000 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1732224600 | 10.19 | -0.01 | -0.10 | 9.99 | 10.19 | 9.6 | 178 |
| 1732051800 | 10.2 | 0 | 0.00 | 9.77 | 10.2 | 9.71 | 7 |
| 1731965340 | 10.2 | -0.14 | -1.35 | 9.48 | 10.29 | 9.48 | 11 |
| 1731619800 | 10.34 | 0.4 | 4.02 | 9.93 | 10.34 | 9.88 | 6595 |
| 1731533400 | 9.94 | 0.01 | 0.10 | 9.94 | 9.94 | 9.61 | 4 |
| 1731446940 | 9.93 | -0.05 | -0.50 | 9.7 | 9.93 | 9.7 | 11 |
| 1731360540 | 9.98 | 0.65 | 6.97 | 9.99 | 9.99 | 9.41 | 24 |
| 1731101400 | 9.33 | -0.65 | -6.51 | 9.5399999 | 10 | 9.33 | 1537 |
| 1731014940 | 9.98 | 0.08 | 0.81 | 9.9 | 10 | 9.55 | 1343 |
| 1730928600 | 9.9 | 0.45 | 4.76 | 9.9 | 9.9 | 9.45 | 136 |
| 1730842200 | 9.45 | -0.22 | -2.28 | 9.69 | 10.27 | 9.02 | 1083 |
| 1730755800 | 9.67 | -0.57 | -5.57 | 10.35 | 10.35 | 9.55 | 196 |
| 1730496600 | 10.24 | -0.11 | -1.06 | 9.94 | 10.24 | 9.44 | 2434 |
| 1730410200 | 10.35 | 0 | 0.00 | 10 | 10.35 | 9.94 | 16685 |
| 1730323800 | 10.35 | 0.01 | 0.10 | 10 | 10.35 | 9.82 | 12018 |
| 1730237340 | 10.34 | 0 | 0.00 | 9.81 | 10.35 | 9.81 | 5063 |
| 1730151000 | 10.34 | 0.84 | 8.84 | 9.99 | 10.35 | 9.5 | 38036 |
| 1729891800 | 9.5 | -0.71 | -6.95 | 9.69 | 10.2 | 9.46 | 15192 |
| 1729805400 | 10.21 | -0.09 | -0.87 | 9.75 | 10.26 | 9.6199999 | 2952 |
| 1729719000 | 10.3 | 0.53 | 5.42 | 9.72 | 10.3 | 9.51 | 3765 |
| 1729632600 | 9.77 | -0.57 | -5.51 | 9.8699999 | 10.35 | 9.4 | 24489 |
| 1729546140 | 10.34 | -0.01 | -0.10 | 10.35 | 10.35 | 9.9 | 3949 |
| 1729287000 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 9.9 | 6530 |
| 1729200540 | 10.35 | 0.01 | 0.10 | 10.34 | 10.35 | 10.33 | 18513 |
| 1729114140 | 10.34 | 0 | 0.00 | 9.92 | 10.34 | 9.86 | 1215 |
| 1729027740 | 10.34 | 0.44 | 4.44 | 9.9 | 10.35 | 9.89 | 3010 |
| 1728941340 | 9.9 | -0.09 | -0.90 | 10.35 | 10.35 | 9.89 | 118 |
| 1728682200 | 9.99 | -0.36 | -3.48 | 10.34 | 10.35 | 9.8699999 | 22 |
| 1728595740 | 10.35 | 0 | 0.00 | 9.91 | 10.35 | 9.86 | 4017 |
| 1728509400 | 10.35 | 0.53 | 5.40 | 9.8699999 | 10.35 | 9.8699999 | 3471 |
| 1728422940 | 9.82 | -0.53 | -5.12 | 10.35 | 10.35 | 9.82 | 1434 |
| 1728336600 | 10.35 | 0.08 | 0.78 | 10.2 | 10.35 | 9.95 | 2106 |
| 1728077400 | 10.27 | 0.42 | 4.26 | 9.86 | 10.27 | 9.86 | 11 |
| 1727991000 | 9.85 | -0.39 | -3.81 | 10.24 | 10.29 | 9.5 | 721 |
| 1727904540 | 10.24 | -0.11 | -1.06 | 10.35 | 10.35 | 9.46 | 3100 |
| 1727818200 | 10.35 | -0.05 | -0.48 | 10.35 | 10.35 | 10.3 | 5393 |
| 1727731800 | 10.4 | 0.05 | 0.48 | 10.35 | 10.4 | 9.86 | 240 |
| 1727472600 | 10.35 | 0 | 0.00 | 9.81 | 10.35 | 9.76 | 14301 |
| 1727386140 | 10.35 | 0.02 | 0.19 | 10.01 | 10.35 | 9.72 | 38667 |
| 1727299740 | 10.33 | 0 | 0.00 | 9.96 | 10.35 | 9.96 | 7288 |
| 1727213400 | 10.33 | -0.02 | -0.19 | 9.91 | 10.34 | 9.91 | 22 |
| 1727127000 | 10.35 | 0.03 | 0.29 | 10.31 | 10.35 | 10.31 | 15491 |
| 1726867800 | 10.32 | -0.02 | -0.19 | 9.77 | 10.35 | 9.77 | 10248 |
| 1726781400 | 10.34 | -0.01 | -0.10 | 10.29 | 10.35 | 9.7899999 | 19122 |
| 1726695000 | 10.35 | 0.21 | 2.07 | 9.81 | 11 | 9.71 | 29812 |
| 1726608600 | 10.14 | 0.44 | 4.54 | 9.98 | 10.32 | 9.7 | 288 |
| 1726522200 | 9.7 | 0.28 | 2.97 | 9.45 | 10.28 | 9.45 | 196 |
| 1726263000 | 9.42 | -0.88 | -8.54 | 10.3 | 10.35 | 9.42 | 14956 |
| 1726176540 | 10.3 | 0.11 | 1.08 | 10.29 | 10.3 | 9.1199999 | 380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
