Santander Papeis Imobiliarios Cdi Fundo DE Investimento Imobil (SADI11)
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 | -0.11 | -1.32689987937 | 8.29 | 8.33 | 8.12 | 34475 | 8.24237341 | FU |
| 4 | 0.13 | 1.6149068323 | 8.05 | 8.33 | 8 | 18901 | 8.17385249 | FU |
| 12 | -0.19 | -2.27001194743 | 8.37 | 8.54 | 7.8 | 22520 | 8.18987716 | FU |
| 26 | -0.79100013 | -8.81730151084 | 8.97100013 | 9.44 | 7.8 | 22781 | 8.43622091 | FU |
| 52 | -0.73100013 | -8.20334552054 | 8.91100013 | 9.44 | 7.8 | 12397 | 8.49859231 | FU |
| 156 | -0.76900013 | -8.59314022605 | 8.94900013 | 9.44 | 7.8 | 9065 | 8.72604708 | FU |
| 260 | -1.01000014 | -10.9902081024 | 9.19000014 | 9.44 | 6.00000009 | 7980 | 8.55513287 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 8.23 | -0.02 | -0.24 | 8.26 | 8.33 | 8.1199999 | 43352 |
| 1740691740 | 8.25 | -0.01 | -0.12 | 8.26 | 8.3 | 8.16 | 52247 |
| 1740605400 | 8.26 | 0.02 | 0.24 | 8.2899999 | 8.2899999 | 8.2 | 7826 |
| 1740519000 | 8.24 | 0.08 | 0.98 | 8.2 | 8.26 | 8.1 | 20950 |
| 1740432540 | 8.16 | 0.04 | 0.49 | 8.1199999 | 8.18 | 8.08 | 14295 |
| 1740173400 | 8.1199999 | -0.01 | -0.12 | 8.14 | 8.16 | 8.11 | 21495 |
| 1740087000 | 8.13 | -0.02 | -0.25 | 8.08 | 8.17 | 8.08 | 7919 |
| 1740000540 | 8.15 | -0.02 | -0.24 | 8.02 | 8.17 | 8.02 | 9808 |
| 1739914140 | 8.17 | 0.01 | 0.12 | 8.16 | 8.17 | 8.13 | 14057 |
| 1739827800 | 8.16 | -0.01 | -0.12 | 8.17 | 8.19 | 8.09 | 52895 |
| 1739568600 | 8.17 | 0.07 | 0.86 | 8.19 | 8.19 | 8.1 | 3689 |
| 1739482140 | 8.1 | -0.02 | -0.25 | 8.1 | 8.11 | 8.03 | 7852 |
| 1739395740 | 8.1199999 | 0.02 | 0.25 | 8.09 | 8.1199999 | 8.01 | 12964 |
| 1739309400 | 8.1 | -0.04 | -0.49 | 8.22 | 8.22 | 8.02 | 23704 |
| 1739222940 | 8.14 | 0 | 0.00 | 8.14 | 8.18 | 8.1 | 17209 |
| 1738963800 | 8.14 | 0.03 | 0.37 | 8.1199999 | 8.16 | 8.06 | 3192 |
| 1738877340 | 8.11 | 0.02 | 0.25 | 8.09 | 8.11 | 8.0399999 | 11432 |
| 1738790940 | 8.09 | -0.01 | -0.12 | 8.05 | 8.1 | 8 | 15330 |
| 1738704600 | 8.1 | 0.04 | 0.50 | 8.05 | 8.31 | 8 | 38121 |
| 1738618200 | 8.06 | -0.28 | -3.36 | 8.25 | 8.2899999 | 8.05 | 21858 |
| 1738358940 | 8.34 | 0.21 | 2.58 | 8.1199999 | 8.5399999 | 8.09 | 59405 |
| 1738272540 | 8.13 | 0.11 | 1.37 | 8.03 | 8.13 | 7.95 | 23502 |
| 1738186200 | 8.02 | 0.04 | 0.50 | 8.05 | 8.1 | 7.98 | 16781 |
| 1738099740 | 7.98 | -0.07 | -0.87 | 8.07 | 8.07 | 7.98 | 16560 |
| 1738013340 | 8.05 | -0.01 | -0.12 | 8.06 | 8.09 | 8.02 | 22064 |
| 1737754200 | 8.06 | 0.04 | 0.50 | 8.03 | 8.09 | 8.02 | 12666 |
| 1737667740 | 8.02 | -0.03 | -0.37 | 8.14 | 8.14 | 7.8 | 45660 |
| 1737581400 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1737495000 | 8.05 | -0.05 | -0.62 | 8.15 | 8.15 | 8.0399999 | 12183 |
| 1737408600 | 8.1 | 0.03 | 0.37 | 8.1 | 8.17 | 8.05 | 13118 |
| 1737149400 | 8.07 | -0.16 | -1.94 | 8.26 | 8.26 | 8.02 | 18028 |
| 1737062940 | 8.23 | 0.02 | 0.24 | 8.22 | 8.28 | 8.2 | 19587 |
| 1736976540 | 8.21 | 0.09 | 1.11 | 8.08 | 8.34 | 8.08 | 33737 |
| 1736890140 | 8.1199999 | 0.05 | 0.62 | 8.0399999 | 8.17 | 8.0399999 | 46337 |
| 1736803740 | 8.07 | -0.15 | -1.82 | 8.31 | 8.31 | 8.03 | 23483 |
| 1736544540 | 8.22 | -0.04 | -0.48 | 8.26 | 8.36 | 8.14 | 17146 |
| 1736458140 | 8.26 | -0.05 | -0.60 | 8.31 | 8.35 | 8.26 | 5991 |
| 1736371740 | 8.31 | -0.09 | -1.07 | 8.26 | 8.4 | 8.26 | 20021 |
| 1736285400 | 8.4 | 0.09 | 1.08 | 8.32 | 8.41 | 8.26 | 7314 |
| 1736198940 | 8.31 | 0.11 | 1.34 | 8.2 | 8.32 | 8.1 | 13535 |
| 1735939740 | 8.2 | 0.01 | 0.12 | 8.19 | 8.3 | 8.1 | 33354 |
| 1735853400 | 8.19 | -0.09 | -1.09 | 8.15 | 8.3 | 8.1199999 | 11879 |
| 1735594200 | 8.28 | -0.04 | -0.48 | 8.4 | 8.4 | 8.2 | 43499 |
| 1735334940 | 8.32 | -0.01 | -0.12 | 8.33 | 8.35 | 8.27 | 35791 |
| 1735248540 | 8.33 | 0.02 | 0.24 | 8.31 | 8.44 | 8.2 | 33040 |
| 1734989340 | 8.31 | 0.19 | 2.34 | 8.1199999 | 8.31 | 8.11 | 18417 |
| 1734730200 | 8.1199999 | -0.01 | -0.12 | 8.11 | 8.3 | 8.11 | 33800 |
| 1734643800 | 8.13 | -0.17 | -2.05 | 8.28 | 8.28 | 8.1 | 53426 |
| 1734557400 | 8.3 | 0.01 | 0.12 | 8.28 | 8.32 | 8.28 | 21044 |
| 1734470940 | 8.2899999 | -0.04 | -0.48 | 8.3 | 8.32 | 8.28 | 13483 |
| 1734384540 | 8.33 | -0.02 | -0.24 | 8.33 | 8.3699999 | 8.26 | 21805 |
| 1734125340 | 8.35 | -0.01 | -0.12 | 8.42 | 8.42 | 8.33 | 11847 |
| 1734039000 | 8.36 | 0.01 | 0.12 | 8.33 | 8.38 | 8.33 | 24730 |
| 1733952540 | 8.35 | -0.02 | -0.24 | 8.3699999 | 8.4 | 8.33 | 25402 |
| 1733866140 | 8.3699999 | 0.01 | 0.12 | 8.36 | 8.39 | 8.32 | 17709 |
| 1733779740 | 8.36 | -0.04 | -0.48 | 8.36 | 8.41 | 8.36 | 17889 |
| 1733520600 | 8.4 | 0.03 | 0.36 | 8.3699999 | 8.45 | 8.36 | 15951 |
| 1733434200 | 8.3699999 | -0.05 | -0.59 | 8.42 | 8.42 | 8.3 | 13362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
