Real Investor Fundo De Investimento Imobiliario (RINV11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.48 | -2.54124397992 | 97.59 | 97.59 | 94.3 | 5959 | 95.66072531 | FU |
| 4 | 1.99 | 2.13702749141 | 93.12 | 100 | 93.12 | 4823 | 96.51851504 | FU |
| 12 | -9.34 | -8.94207754907 | 104.45 | 105.6 | 92.04 | 5029 | 100.41049129 | FU |
| 26 | -16.37 | -14.6842482957 | 111.48 | 111.53 | 92.04 | 5166 | 104.83050303 | FU |
| 52 | -16.59 | -14.8522829006 | 111.7 | 114.5 | 92.04 | 4237 | 107.60862728 | FU |
| 156 | -4.89 | -4.89 | 100 | 114.5 | 92.04 | 3372 | 107.23595394 | FU |
| 260 | -4.89 | -4.89 | 100 | 114.5 | 92.04 | 3372 | 107.23595394 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 94.96 | -0.79 | -0.83 | 95.18 | 95.5 | 94.3 | 11990 |
| 1737062940 | 95.75 | -0.05 | -0.05 | 95.7 | 97 | 95.41 | 3167 |
| 1736976540 | 95.8 | -0.4 | -0.42 | 96.23 | 96.23 | 95.5 | 3064 |
| 1736890140 | 96.2 | -0.2 | -0.21 | 97.01 | 97.44 | 96.2 | 4317 |
| 1736803740 | 96.4 | -0.55 | -0.57 | 97.59 | 97.59 | 96.4 | 7256 |
| 1736544540 | 96.95 | 0.1 | 0.10 | 97.79 | 97.79 | 96.29 | 5142 |
| 1736458140 | 96.85 | -0.35 | -0.36 | 98 | 98 | 96.5 | 2794 |
| 1736371740 | 97.2 | -0.5 | -0.51 | 98.61 | 98.87 | 97.2 | 2389 |
| 1736285400 | 97.7 | -0.48 | -0.49 | 98.18 | 100 | 97.65 | 906 |
| 1736198940 | 98.18 | 0.33 | 0.34 | 98.19 | 98.19 | 97.7 | 3063 |
| 1735939740 | 97.85 | 0.45 | 0.46 | 97.89 | 98.2 | 97.7 | 3142 |
| 1735853400 | 97.4 | -0.44 | -0.45 | 98.3 | 98.8 | 97 | 4030 |
| 1735594200 | 97.84 | -0.01 | -0.01 | 98.3 | 98.55 | 97.65 | 1565 |
| 1735334940 | 97.85 | 0.91 | 0.94 | 96 | 98 | 95.96 | 2380 |
| 1735248540 | 96.94 | 2.04 | 2.15 | 94.9 | 97.98 | 94.9 | 18234 |
| 1734989340 | 94.9 | 1.79 | 1.92 | 93.12 | 96 | 93.12 | 3728 |
| 1734730200 | 93.11 | 0.08 | 0.09 | 94.19 | 94.2 | 92.04 | 8657 |
| 1734643800 | 93.03 | -2.47 | -2.59 | 95.52 | 96.7 | 93 | 13635 |
| 1734557400 | 95.5 | -3.1 | -3.14 | 99.33 | 99.33 | 95.5 | 6388 |
| 1734470940 | 98.6 | -0.45 | -0.45 | 99.5 | 99.5 | 98 | 4581 |
| 1734384540 | 99.05 | -0.95 | -0.95 | 100 | 100.49 | 99 | 4675 |
| 1734125340 | 100 | 1.5 | 1.52 | 98.51 | 101.45 | 97.8 | 3373 |
| 1734039000 | 98.5 | 0.5 | 0.51 | 99 | 100.11 | 98.5 | 4578 |
| 1733952540 | 98 | -2 | -2.00 | 100.05 | 101.48 | 98 | 3603 |
| 1733866140 | 100 | -2 | -1.96 | 102.25 | 102.25 | 100 | 3622 |
| 1733779740 | 102 | 0.71 | 0.70 | 101.99 | 102.01 | 100.96 | 4858 |
| 1733520600 | 101.29 | 1.28 | 1.28 | 100.1 | 102.85 | 100.1 | 3400 |
| 1733434200 | 100.01 | -3.47 | -3.35 | 103.43 | 104.29 | 100 | 4893 |
| 1733347800 | 103.48 | -0.32 | -0.31 | 104 | 104.73 | 103 | 8693 |
| 1733261340 | 103.8 | -0.34 | -0.33 | 104.69 | 104.69 | 103.5 | 4745 |
| 1733174940 | 104.14 | -0.36 | -0.34 | 104.5 | 104.5 | 103.6 | 2803 |
| 1732915740 | 104.5 | 0.26 | 0.25 | 104.25 | 104.9 | 104 | 8539 |
| 1732829400 | 104.24 | -0.59 | -0.56 | 104.83 | 104.83 | 104.03 | 9376 |
| 1732743000 | 104.83 | 0.63 | 0.60 | 104.2 | 105 | 104.1 | 1885 |
| 1732656600 | 104.2 | -0.05 | -0.05 | 104.88 | 104.9 | 104.12 | 4564 |
| 1732570140 | 104.25 | 0.25 | 0.24 | 104.9 | 104.9 | 104.05 | 9221 |
| 1732310940 | 104 | 0.1 | 0.10 | 104.55 | 104.75 | 103.6 | 3549 |
| 1732224600 | 103.9 | -0.2 | -0.19 | 104.5 | 104.9 | 103.9 | 4350 |
| 1732051800 | 104.1 | 0.09 | 0.09 | 104.01 | 104.5 | 103.6 | 3279 |
| 1731965340 | 104.01 | -0.09 | -0.09 | 104.15 | 104.85 | 104.01 | 4503 |
| 1731619800 | 104.1 | -0.11 | -0.11 | 104.99 | 104.99 | 103.73 | 3189 |
| 1731533400 | 104.21 | -0.41 | -0.39 | 105 | 105 | 104.1 | 4332 |
| 1731446940 | 104.62 | -0.37 | -0.35 | 105.28 | 105.28 | 104.26 | 5372 |
| 1731360540 | 104.99 | 0.46 | 0.44 | 105.3 | 105.3 | 104.5 | 8877 |
| 1731101400 | 104.53 | -0.93 | -0.88 | 105.46 | 105.46 | 104.5 | 4697 |
| 1731014940 | 105.46 | 0.76 | 0.73 | 104.7 | 105.46 | 104.5 | 3611 |
| 1730928600 | 104.7 | -0.75 | -0.71 | 105.6 | 105.6 | 104.7 | 3765 |
| 1730842200 | 105.45 | 0.01 | 0.01 | 104.75 | 105.5 | 104.53 | 3131 |
| 1730755800 | 105.44 | -0.01 | -0.01 | 105.44 | 105.5 | 104.89 | 7282 |
| 1730496600 | 105.45 | -0.05 | -0.05 | 104.13 | 105.54 | 104 | 4058 |
| 1730410200 | 105.5 | 0.75 | 0.72 | 104.7 | 105.56 | 104.68 | 3262 |
| 1730323800 | 104.75 | 0.35 | 0.34 | 104.4 | 104.75 | 104.38 | 5554 |
| 1730237340 | 104.4 | 0.27 | 0.26 | 104.13 | 104.4 | 103.7 | 4105 |
| 1730151000 | 104.13 | -0.27 | -0.26 | 104.45 | 104.45 | 103.7 | 1419 |
| 1729891800 | 104.4 | 0.3 | 0.29 | 104 | 104.45 | 103.95 | 5193 |
| 1729805400 | 104.1 | 0.35 | 0.34 | 104.45 | 104.46 | 103.4 | 6100 |
| 1729719000 | 103.75 | -1.05 | -1.00 | 103.92 | 104.78 | 103.7 | 5195 |
| 1729632600 | 104.8 | 0.55 | 0.53 | 104.66 | 104.9 | 103.51 | 9166 |
| 1729546140 | 104.25 | -0.17 | -0.16 | 104.42 | 105.2 | 104.15 | 2586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
