SCP Fundo Invest Imobiliario (SCPF11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.05263157895 | 1.9 | 1.95 | 1.82 | 1056 | 1.88649498 | FU |
| 4 | -0.01 | -0.518134715026 | 1.93 | 1.97 | 1.82 | 1124 | 1.91034408 | FU |
| 12 | -0.07 | -3.5175879397 | 1.99 | 2.07 | 1.82 | 747 | 1.93510101 | FU |
| 26 | -0.88 | -31.4285714286 | 2.8 | 2.83 | 1.82 | 1284 | 2.31967397 | FU |
| 52 | -2.64 | -57.8947368421 | 4.56 | 4.58 | 1.82 | 1532 | 3.07746112 | FU |
| 156 | -6.03 | -75.8490566038 | 7.95 | 8 | 1.82 | 1046 | 4.35051336 | FU |
| 260 | -11.58 | -85.7777777778 | 13.5 | 13.95 | 1.82 | 1164 | 6.69879651 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737062940 | 1.92 | -0.02 | -1.03 | 1.94 | 1.94 | 1.82 | 432 |
| 1736976540 | 1.94 | 0.01 | 0.52 | 1.92 | 1.94 | 1.86 | 272 |
| 1736890140 | 1.93 | 0.01 | 0.52 | 1.88 | 1.95 | 1.82 | 1154 |
| 1736803740 | 1.92 | 0.06 | 3.23 | 1.88 | 1.93 | 1.84 | 191 |
| 1736544540 | 1.86 | -0.08 | -4.12 | 1.9 | 1.9 | 1.82 | 3232 |
| 1736458140 | 1.94 | 0.05 | 2.65 | 1.9 | 1.95 | 1.86 | 365 |
| 1736371740 | 1.89 | -0.01 | -0.53 | 1.89 | 1.89 | 1.85 | 427 |
| 1736285400 | 1.9 | -0.04 | -2.06 | 1.9 | 1.9 | 1.84 | 449 |
| 1736198940 | 1.94 | 0.03 | 1.57 | 1.93 | 1.95 | 1.84 | 404 |
| 1735939740 | 1.91 | -0.01 | -0.52 | 1.93 | 1.95 | 1.85 | 429 |
| 1735853400 | 1.92 | -0.02 | -1.03 | 1.9 | 1.96 | 1.82 | 8315 |
| 1735594200 | 1.94 | 0 | 0.00 | 1.96 | 1.96 | 1.92 | 269 |
| 1735334940 | 1.94 | 0.04 | 2.11 | 1.92 | 1.96 | 1.91 | 344 |
| 1735248540 | 1.9 | -0.06 | -3.06 | 1.96 | 1.96 | 1.87 | 1162 |
| 1734989340 | 1.96 | -0.01 | -0.51 | 1.97 | 1.97 | 1.9 | 234 |
| 1734730200 | 1.97 | 0.06 | 3.14 | 1.93 | 1.97 | 1.93 | 311 |
| 1734643800 | 1.91 | -0.05 | -2.55 | 1.96 | 1.97 | 1.88 | 305 |
| 1734557400 | 1.96 | 0 | 0.00 | 1.97 | 1.97 | 1.9 | 313 |
| 1734470940 | 1.96 | 0 | 0.00 | 1.97 | 1.97 | 1.88 | 148 |
| 1734384540 | 1.96 | -0.01 | -0.51 | 1.97 | 1.99 | 1.87 | 973 |
| 1734125340 | 1.97 | 0.12 | 6.49 | 1.87 | 1.98 | 1.87 | 384 |
| 1734039000 | 1.85 | -0.13 | -6.57 | 1.97 | 1.98 | 1.85 | 299 |
| 1733952540 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.83 | 744 |
| 1733866140 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.87 | 298 |
| 1733779740 | 1.98 | 0 | 0.00 | 1.94 | 1.98 | 1.86 | 969 |
| 1733520600 | 1.98 | 0.08 | 4.21 | 1.9 | 1.98 | 1.88 | 372 |
| 1733434200 | 1.9 | -0.03 | -1.55 | 1.92 | 1.98 | 1.9 | 2612 |
| 1733347800 | 1.93 | 0.01 | 0.52 | 1.94 | 1.98 | 1.93 | 148 |
| 1733261340 | 1.92 | -0.04 | -2.04 | 1.92 | 1.97 | 1.9 | 105 |
| 1733174940 | 1.96 | 0 | 0.00 | 1.96 | 1.98 | 1.92 | 376 |
| 1732915740 | 1.96 | 0.07 | 3.70 | 1.89 | 1.98 | 1.89 | 181 |
| 1732829400 | 1.89 | -0.08 | -4.06 | 1.97 | 1.98 | 1.88 | 1615 |
| 1732743000 | 1.97 | -0.01 | -0.51 | 1.98 | 1.98 | 1.92 | 297 |
| 1732656600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.93 | 569 |
| 1732570140 | 1.98 | 0 | 0.00 | 1.99 | 1.99 | 1.93 | 377 |
| 1732310940 | 1.98 | 0 | 0.00 | 1.98 | 2 | 1.95 | 173 |
| 1732224600 | 1.98 | -0.05 | -2.46 | 2.06 | 2.07 | 1.98 | 476 |
| 1732051800 | 2.0299999 | 0.08 | 4.10 | 1.95 | 2.07 | 1.95 | 276 |
| 1731965340 | 1.95 | -0.07 | -3.47 | 2.07 | 2.07 | 1.95 | 274 |
| 1731619800 | 2.02 | 0.02 | 1.00 | 2.02 | 2.02 | 1.91 | 682 |
| 1731533400 | 2 | -0.06 | -2.91 | 2.07 | 2.07 | 1.91 | 192 |
| 1731446940 | 2.06 | 0.15 | 7.85 | 1.91 | 2.07 | 1.91 | 2242 |
| 1731360540 | 1.91 | -0.08 | -4.02 | 1.99 | 2.02 | 1.91 | 1170 |
| 1731101400 | 1.99 | 0.01 | 0.51 | 1.94 | 1.99 | 1.91 | 176 |
| 1731014940 | 1.98 | 0 | 0.00 | 1.95 | 1.98 | 1.89 | 552 |
| 1730928600 | 1.98 | 0.03 | 1.54 | 1.97 | 1.99 | 1.86 | 260 |
| 1730842200 | 1.95 | 0.04 | 2.09 | 1.93 | 1.95 | 1.88 | 266 |
| 1730755800 | 1.91 | -0.07 | -3.54 | 2.0099999 | 2.0099999 | 1.86 | 222 |
| 1730496600 | 1.98 | 0.11 | 5.88 | 1.86 | 1.99 | 1.84 | 390 |
| 1730410200 | 1.87 | -0.03 | -1.58 | 1.88 | 1.99 | 1.86 | 1058 |
| 1730323800 | 1.9 | -0.03 | -1.55 | 1.94 | 2 | 1.9 | 209 |
| 1730237340 | 1.93 | -0.02 | -1.03 | 1.96 | 2 | 1.9 | 1108 |
| 1730151000 | 1.95 | -0.04 | -2.01 | 1.97 | 1.99 | 1.91 | 565 |
| 1729891800 | 1.99 | 0.02 | 1.02 | 1.99 | 2.02 | 1.9 | 975 |
| 1729805400 | 1.97 | 0 | 0.00 | 1.99 | 2.0099999 | 1.95 | 185 |
| 1729719000 | 1.97 | -0.08 | -3.90 | 2 | 2.04 | 1.96 | 8534 |
| 1729632600 | 2.05 | 0.03 | 1.49 | 2.05 | 2.05 | 1.97 | 2500 |
| 1729546140 | 2.02 | -0.16 | -7.34 | 2.19 | 2.19 | 1.97 | 16017 |
| 1729287000 | 2.18 | 0.07 | 3.32 | 2.11 | 2.21 | 2.08 | 2201 |
| 1729200540 | 2.11 | -0.11 | -4.95 | 2.2 | 2.22 | 2.11 | 725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
