Real Investor Fundo De Investimento Imobiliario (RINV11)
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 | 3.45 | 3.668261563 | 94.05 | 98.04 | 93.5 | 6608 | 95.80919312 | FU |
| 4 | 4.15 | 4.44563470809 | 93.35 | 98.04 | 92.5 | 3400 | 94.7065927 | FU |
| 12 | -7.19 | -6.86789569204 | 104.69 | 104.73 | 92.04 | 4332 | 96.3763249 | FU |
| 26 | -12.2 | -11.1212397448 | 109.7 | 110.33 | 92.04 | 4871 | 102.383319 | FU |
| 52 | -14.5 | -12.9464285714 | 112 | 114.5 | 92.04 | 4411 | 106.48630006 | FU |
| 156 | -2.5 | -2.5 | 100 | 114.5 | 92.04 | 3368 | 106.59948219 | FU |
| 260 | -2.5 | -2.5 | 100 | 114.5 | 92.04 | 3368 | 106.59948219 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 97.5 | 0.5 | 0.52 | 97.8 | 97.8 | 97.25 | 2456 |
| 1740432540 | 97 | 0.05 | 0.05 | 96.42 | 98.04 | 96.42 | 8192 |
| 1740173400 | 96.95 | 1.35 | 1.41 | 96 | 96.95 | 95.5 | 4758 |
| 1740087000 | 95.6 | 0.85 | 0.90 | 94.76 | 95.75 | 94.76 | 8538 |
| 1740000540 | 94.75 | 0.3 | 0.32 | 94.45 | 95.49 | 94.45 | 7686 |
| 1739914140 | 94.45 | 0.4 | 0.43 | 94.05 | 95.05 | 93.5 | 3867 |
| 1739827800 | 94.05 | 1.1 | 1.18 | 92.95 | 94.3 | 92.95 | 4198 |
| 1739568600 | 92.95 | -0.7 | -0.75 | 92.8 | 93 | 92.5 | 2739 |
| 1739482140 | 93.65 | -0.27 | -0.29 | 93.92 | 93.92 | 93.4 | 6048 |
| 1739395740 | 93.92 | 0.02 | 0.02 | 93.9 | 94.4 | 93.7 | 1415 |
| 1739309400 | 93.9 | -0.15 | -0.16 | 94.42 | 94.42 | 93.5 | 845 |
| 1739222940 | 94.05 | 0.25 | 0.27 | 93.8 | 94.1 | 93.29 | 2281 |
| 1738963800 | 93.8 | 0.19 | 0.20 | 93.7 | 93.8 | 93.51 | 1964 |
| 1738877340 | 93.61 | 0.09 | 0.10 | 93.5 | 94 | 93.49 | 2790 |
| 1738790940 | 93.52 | -0.46 | -0.49 | 94.4 | 94.4 | 93.52 | 832 |
| 1738704600 | 93.98 | 0.23 | 0.25 | 94.65 | 94.65 | 93.6 | 1273 |
| 1738618200 | 93.75 | -0.62 | -0.66 | 95.35 | 95.35 | 93.75 | 1915 |
| 1738358940 | 94.37 | 0.95 | 1.02 | 94.3 | 94.63 | 93.85 | 2562 |
| 1738272540 | 93.42 | 0.49 | 0.53 | 93.42 | 93.82 | 92.96 | 1755 |
| 1738186200 | 92.93 | -0.12 | -0.13 | 95.79 | 95.79 | 92.9 | 2348 |
| 1738099740 | 93.05 | -0.29 | -0.31 | 93.35 | 93.8 | 92.9 | 1995 |
| 1738013340 | 93.34 | 0.04 | 0.04 | 93.3 | 93.67 | 93.17 | 2046 |
| 1737754200 | 93.3 | -0.2 | -0.21 | 93.5 | 93.7 | 93.16 | 3207 |
| 1737667740 | 93.5 | -0.7 | -0.74 | 94.99 | 94.99 | 93.49 | 2082 |
| 1737581400 | 94.2 | -0.35 | -0.37 | 94.56 | 95 | 94.2 | 3955 |
| 1737495000 | 94.55 | -0.55 | -0.58 | 95.68 | 96.4 | 94.55 | 2641 |
| 1737408600 | 95.1 | 0.14 | 0.15 | 95.01 | 95.5 | 94.9 | 3776 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
