Cpv Energia Fundo De Investimento Imobil Responsabilidade Ltd (RENV11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -4.64788732394 | 7.1 | 7.96 | 6.77 | 1627 | 7.6255225 | FU |
| 4 | 1.37 | 25.3703703704 | 5.4 | 8 | 5.11 | 2431 | 7.0321583 | FU |
| 12 | -1.23 | -15.375 | 8 | 9.72 | 4.76 | 1375 | 6.92789493 | FU |
| 26 | -3.54 | -34.3355965082 | 10.31 | 10.4 | 4.76 | 3702 | 9.56051213 | FU |
| 52 | -3.59 | -34.6525096525 | 10.36 | 12 | 4.76 | 4380 | 9.79560462 | FU |
| 156 | -3.59 | -34.6525096525 | 10.36 | 12 | 4.76 | 4380 | 9.79560462 | FU |
| 260 | -3.59 | -34.6525096525 | 10.36 | 12 | 4.76 | 4380 | 9.79560462 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 6.77 | -0.48 | -6.62 | 7.25 | 7.25 | 6.77 | 1583 |
| 1742506200 | 7.25 | 0.01 | 0.14 | 7.05 | 7.49 | 7.05 | 945 |
| 1742419800 | 7.24 | -0.21 | -2.82 | 7.49 | 7.49 | 7 | 201 |
| 1742333400 | 7.45 | -0.04 | -0.53 | 7.5 | 7.9 | 7.25 | 97 |
| 1742247000 | 7.49 | -0.21 | -2.73 | 7.79 | 7.96 | 7 | 304 |
| 1741987800 | 7.7 | 0.91 | 13.40 | 7.1 | 7.7 | 6.79 | 6587 |
| 1741901400 | 6.79 | -1.17 | -14.70 | 6.83 | 7.85 | 6.68 | 115 |
| 1741814940 | 7.96 | 1.69 | 26.95 | 6.25 | 8 | 6.25 | 937 |
| 1741728600 | 6.2699999 | 0.04 | 0.64 | 6.23 | 7.15 | 6.23 | 27 |
| 1741642140 | 6.23 | -1.54 | -19.82 | 7.77 | 7.77 | 6.23 | 349 |
| 1741382940 | 7.77 | -0.13 | -1.65 | 7.9 | 7.9 | 6.97 | 164 |
| 1741296540 | 7.9 | 1.8 | 29.51 | 7 | 7.9 | 7 | 6594 |
| 1741210140 | 6.1 | 0.1 | 1.67 | 5.65 | 6.1 | 5.65 | 386 |
| 1740778200 | 6 | -1.44 | -19.35 | 7.4 | 7.4 | 6 | 848 |
| 1740691740 | 7.44 | 1.86 | 33.33 | 5.58 | 7.51 | 5.3 | 15352 |
| 1740605400 | 5.58 | 0.19 | 3.53 | 5.28 | 5.69 | 5.28 | 2811 |
| 1740519000 | 5.39 | -0.97 | -15.25 | 6.36 | 6.36 | 5.11 | 6828 |
| 1740432540 | 6.36 | 0.11 | 1.76 | 6.49 | 6.49 | 6.36 | 15 |
| 1740173400 | 6.25 | 1.25 | 25.00 | 5.4 | 6.25 | 5.2 | 1192 |
| 1740087000 | 5 | -1.7 | -25.37 | 6.69 | 6.69 | 5 | 11178 |
| 1740000540 | 6.7 | 0.3 | 4.69 | 6.4 | 6.7 | 6 | 148 |
| 1739914140 | 6.4 | 0 | 0.00 | 6.47 | 6.6 | 6.1 | 572 |
| 1739827800 | 6.4 | -0.42 | -6.16 | 6.82 | 6.82 | 6.2 | 335 |
| 1739568600 | 6.82 | -0.01 | -0.15 | 6.83 | 6.83 | 6.25 | 686 |
| 1739482140 | 6.83 | 0.58 | 9.28 | 6.25 | 6.83 | 5.71 | 307 |
| 1739395740 | 6.25 | -0.05 | -0.79 | 6.83 | 6.83 | 4.76 | 372 |
| 1739309400 | 6.3 | -0.53 | -7.76 | 6.85 | 6.85 | 6.3 | 61 |
| 1739222940 | 6.83 | -0.02 | -0.29 | 6.85 | 6.85 | 6.25 | 98 |
| 1738963800 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.25 | 3173 |
| 1738877340 | 6.85 | 0.35 | 5.38 | 7.1 | 7.1 | 6.8 | 257 |
| 1738790940 | 6.5 | -1.5 | -18.75 | 8 | 8 | 6.21 | 1927 |
| 1738704600 | 8 | 0 | 0.00 | 7.61 | 8 | 7.05 | 65 |
| 1738618200 | 8 | 0 | 0.00 | 7.26 | 8.15 | 7.2 | 812 |
| 1738358940 | 8 | 0.49 | 6.52 | 8 | 8 | 8 | 1 |
| 1738272540 | 7.51 | 0.01 | 0.13 | 7.2 | 8.89 | 6.99 | 262 |
| 1738186200 | 7.5 | 0 | 0.00 | 8 | 8.38 | 7.21 | 649 |
| 1738099740 | 7.5 | -1.49 | -16.57 | 7.7 | 8.66 | 7.5 | 3333 |
| 1738013340 | 8.99 | 0.06 | 0.67 | 8.78 | 8.99 | 7.6 | 217 |
| 1737754140 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1737667740 | 8.93 | 0.68 | 8.24 | 8.42 | 8.93 | 7.4 | 530 |
| 1737581400 | 8.25 | -0.24 | -2.83 | 8.74 | 8.81 | 7.43 | 356 |
| 1737495000 | 8.49 | 0.49 | 6.13 | 8 | 8.5399999 | 7.5 | 181 |
| 1737408600 | 8 | 0 | 0.00 | 7.93 | 8.16 | 7.57 | 268 |
| 1737149400 | 8 | 0.01 | 0.13 | 8.88 | 8.88 | 7.96 | 11 |
| 1737062940 | 7.99 | -0.17 | -2.08 | 8.95 | 8.95 | 7.99 | 58 |
| 1736976540 | 8.16 | -0.84 | -9.33 | 8.16 | 8.6 | 8.15 | 852 |
| 1736890140 | 9 | 0.04 | 0.45 | 8.97 | 9 | 8.97 | 8 |
| 1736803740 | 8.96 | -0.01 | -0.11 | 8.07 | 8.96 | 8.07 | 321 |
| 1736544540 | 8.97 | 0.17 | 1.93 | 8.7899999 | 8.97 | 8.7899999 | 14 |
| 1736458140 | 8.8 | -0.58 | -6.18 | 8.0399999 | 8.8 | 8.0399999 | 506 |
| 1736371740 | 9.38 | 0.06 | 0.64 | 9.32 | 9.38 | 9.32 | 25 |
| 1736285400 | 9.32 | -0.02 | -0.21 | 7.82 | 9.36 | 7.82 | 4 |
| 1736198940 | 9.34 | 0.11 | 1.19 | 9.4 | 9.4 | 7.57 | 522 |
| 1735939740 | 9.23 | -0.27 | -2.84 | 9.3 | 9.3 | 9.1 | 11 |
| 1735853400 | 9.5 | 0.01 | 0.11 | 9.5 | 9.5 | 9.5 | 50 |
| 1735594200 | 9.49 | 1.49 | 18.63 | 8 | 9.72 | 7.99 | 3256 |
| 1735334940 | 8 | 0 | 0.00 | 8 | 8 | 7.55 | 449 |
| 1735248540 | 8 | 0 | 0.00 | 7.82 | 8 | 7.23 | 2122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
