Santander Papeis Imobiliarios Fundo De Investimento Imob (SAPI11)
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 | 0.57 | 6.84273709484 | 8.33 | 8.9 | 8.33 | 14238 | 8.64975951 | FU |
| 4 | 1 | 12.6582278481 | 7.9 | 8.9 | 7.75 | 30043 | 8.05745198 | FU |
| 12 | 1.44 | 19.3029490617 | 7.46 | 8.9 | 7.06 | 37237 | 7.65341644 | FU |
| 26 | -0.01000013 | -0.112234902964 | 8.91000013 | 9.00900013 | 6.49 | 38667 | 7.78665895 | FU |
| 52 | -0.03100013 | -0.347107037832 | 8.93100013 | 9.57600014 | 6.49 | 20681 | 7.90759192 | FU |
| 156 | -1.09000015 | -10.9109122486 | 9.99000015 | 10.10000015 | 6.49 | 15072 | 7.96207923 | FU |
| 260 | -1.09000015 | -10.9109122486 | 9.99000015 | 10.10000015 | 6.49 | 15072 | 7.96207923 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 8.76 | 0.08 | 0.92 | 8.68 | 8.77 | 8.65 | 11418 |
| 1743111000 | 8.68 | 0.03 | 0.35 | 8.75 | 8.75 | 8.55 | 16295 |
| 1743024600 | 8.65 | 0.05 | 0.58 | 8.69 | 8.7 | 8.6 | 8237 |
| 1742938200 | 8.6 | 0 | 0.00 | 8.69 | 8.69 | 8.55 | 17667 |
| 1742851740 | 8.6 | 0.27 | 3.24 | 8.33 | 8.6 | 8.33 | 17572 |
| 1742592600 | 8.33 | -0.02 | -0.24 | 8.3 | 8.38 | 8.3 | 7784 |
| 1742506200 | 8.35 | 0.05 | 0.60 | 8.25 | 8.35 | 8.25 | 12997 |
| 1742419800 | 8.3 | 0.21 | 2.60 | 8.19 | 8.4 | 8.19 | 12952 |
| 1742333400 | 8.09 | -0.06 | -0.74 | 8.14 | 8.21 | 8.03 | 38778 |
| 1742247000 | 8.15 | 0.12 | 1.49 | 8.03 | 8.15 | 8 | 10195 |
| 1741987800 | 8.03 | 0.08 | 1.01 | 7.95 | 8.03 | 7.92 | 49726 |
| 1741901400 | 7.95 | -0.05 | -0.63 | 8 | 8.06 | 7.83 | 29941 |
| 1741814940 | 8 | 0.07 | 0.88 | 7.85 | 8 | 7.85 | 13630 |
| 1741728600 | 7.93 | 0.05 | 0.63 | 7.85 | 7.94 | 7.83 | 39935 |
| 1741642140 | 7.88 | -0.05 | -0.63 | 7.93 | 7.95 | 7.75 | 213077 |
| 1741382940 | 7.93 | 0 | 0.00 | 7.93 | 8 | 7.87 | 16950 |
| 1741296540 | 7.93 | 0 | 0.00 | 7.93 | 7.96 | 7.8 | 17478 |
| 1741210140 | 7.93 | -0.13 | -1.61 | 7.9 | 7.96 | 7.87 | 6141 |
| 1740778200 | 8.06 | -0.09 | -1.10 | 8.1 | 8.14 | 8.0399999 | 21970 |
| 1740691740 | 8.15 | 0.25 | 3.16 | 7.92 | 8.2899999 | 7.9 | 126912 |
| 1740605400 | 7.9 | -0.04 | -0.50 | 7.95 | 7.95 | 7.82 | 132963 |
| 1740519000 | 7.94 | 0.24 | 3.12 | 7.7 | 7.95 | 7.7 | 24092 |
| 1740432540 | 7.7 | 0 | 0.00 | 7.7 | 7.9 | 7.7 | 32908 |
| 1740173400 | 7.7 | 0 | 0.00 | 7.7 | 7.76 | 7.6 | 61219 |
| 1740087000 | 7.7 | 0.02 | 0.26 | 7.69 | 7.7 | 7.59 | 30075 |
| 1740000540 | 7.68 | -0.02 | -0.26 | 7.7 | 7.72 | 7.55 | 26941 |
| 1739914140 | 7.7 | 0.1 | 1.32 | 7.6 | 7.7 | 7.55 | 9326 |
| 1739827800 | 7.6 | 0.2 | 2.70 | 7.4 | 7.6 | 7.39 | 19185 |
| 1739568600 | 7.4 | -0.05 | -0.67 | 7.45 | 7.47 | 7.35 | 38506 |
| 1739482140 | 7.45 | 0.03 | 0.40 | 7.41 | 7.49 | 7.33 | 11437 |
| 1739395740 | 7.42 | 0.07 | 0.95 | 7.35 | 7.42 | 7.34 | 17432 |
| 1739309400 | 7.35 | -0.06 | -0.81 | 7.41 | 7.44 | 7.33 | 29180 |
| 1739222940 | 7.41 | 0 | 0.00 | 7.41 | 7.45 | 7.35 | 16652 |
| 1738963800 | 7.41 | 0.07 | 0.95 | 7.34 | 7.45 | 7.25 | 22549 |
| 1738877340 | 7.34 | 0.09 | 1.24 | 7.3 | 7.37 | 7.19 | 40486 |
| 1738790940 | 7.25 | 0.08 | 1.12 | 7.23 | 7.32 | 7.18 | 27112 |
| 1738704600 | 7.17 | 0 | 0.00 | 7.2 | 7.25 | 7.06 | 44164 |
| 1738618200 | 7.17 | -0.31 | -4.14 | 7.35 | 7.42 | 7.12 | 49116 |
| 1738358940 | 7.48 | 0.1 | 1.36 | 7.39 | 7.48 | 7.28 | 18733 |
| 1738272540 | 7.38 | 0.17 | 2.36 | 7.21 | 7.45 | 7.2 | 58304 |
| 1738186200 | 7.21 | 0.05 | 0.70 | 7.2 | 7.3 | 7.09 | 41534 |
| 1738099740 | 7.16 | -0.07 | -0.97 | 7.19 | 7.33 | 7.13 | 58279 |
| 1738013340 | 7.23 | 0.01 | 0.14 | 7.22 | 7.29 | 7.16 | 26808 |
| 1737754200 | 7.22 | 0.04 | 0.56 | 7.25 | 7.28 | 7.13 | 26805 |
| 1737667740 | 7.18 | -0.22 | -2.97 | 7.39 | 7.39 | 7.1 | 90222 |
| 1737581400 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1737495000 | 7.4 | 0 | 0.00 | 7.4 | 7.6 | 7.35 | 23527 |
| 1737408600 | 7.4 | 0.1 | 1.37 | 7.3 | 7.42 | 7.3 | 39854 |
| 1737149400 | 7.3 | -0.19 | -2.54 | 7.34 | 7.4 | 7.06 | 95483 |
| 1737062940 | 7.49 | 0.13 | 1.77 | 7.37 | 7.6 | 7.37 | 10175 |
| 1736976540 | 7.36 | -0.03 | -0.41 | 7.39 | 7.46 | 7.22 | 54898 |
| 1736890140 | 7.39 | 0.05 | 0.68 | 7.39 | 7.39 | 7.31 | 8008 |
| 1736803740 | 7.34 | -0.21 | -2.78 | 7.63 | 7.65 | 7.15 | 78826 |
| 1736544540 | 7.55 | -0.09 | -1.18 | 7.64 | 7.64 | 7.47 | 39677 |
| 1736458140 | 7.64 | -0.1 | -1.29 | 7.75 | 7.75 | 7.4 | 70456 |
| 1736371740 | 7.74 | 0.11 | 1.44 | 7.63 | 7.75 | 7.63 | 5269 |
| 1736285400 | 7.63 | -0.27 | -3.42 | 7.73 | 7.74 | 7.63 | 13081 |
| 1736198940 | 7.9 | 0.44 | 5.90 | 7.46 | 7.99 | 7.4 | 41671 |
| 1735939740 | 7.46 | 0.07 | 0.95 | 7.39 | 7.55 | 7.32 | 118644 |
| 1735853400 | 7.39 | 0 | 0.00 | 7.3 | 7.4 | 7.2 | 11068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
