Urca Prime Renda Fundo DE Investimento Imobiliario - FII (URPR11)
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 | 2.03 | 3.8985980411 | 52.07 | 54.44 | 52.07 | 20472 | 53.63814187 | FU |
| 4 | -4.19 | -7.1881969463 | 58.29 | 59.01 | 50.15 | 24974 | 52.61629974 | FU |
| 12 | -0.33 | -0.606283299651 | 54.43 | 59.92 | 49.66 | 26155 | 54.18625091 | FU |
| 26 | -28.67 | -34.6381539205 | 82.77 | 82.99 | 49.66 | 29488 | 62.82553319 | FU |
| 52 | -35.51 | -39.6272737418 | 89.61 | 90.1 | 49.66 | 24249 | 71.51485132 | FU |
| 156 | -61.5 | -53.2006920415 | 115.6 | 117.98 | 49.66 | 29839 | 92.14866547 | FU |
| 260 | -55.9 | -50.8181818182 | 110 | 146.48 | 49.66 | 25807 | 98.40999888 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 54.1 | 0.1 | 0.19 | 54.01 | 54.3 | 54 | 23494 |
| 1740691740 | 54 | 0.3 | 0.56 | 53.7 | 54.15 | 53.65 | 17777 |
| 1740605400 | 53.7 | 0 | 0.00 | 53.7 | 54.27 | 53.5 | 13798 |
| 1740519000 | 53.7 | 0.04 | 0.07 | 53.66 | 54.44 | 53.31 | 21660 |
| 1740432540 | 53.66 | 0.37 | 0.69 | 53.5 | 53.96 | 53.32 | 22910 |
| 1740173400 | 53.29 | 1.26 | 2.42 | 52.07 | 53.4 | 52.07 | 26216 |
| 1740087000 | 52.03 | -0.35 | -0.67 | 52.79 | 52.79 | 52 | 21588 |
| 1740000540 | 52.38 | 0.76 | 1.47 | 51.62 | 52.9 | 51.62 | 29382 |
| 1739914140 | 51.62 | 0.5 | 0.98 | 51.2 | 51.67 | 51.2 | 12403 |
| 1739827800 | 51.12 | 0.12 | 0.24 | 50.97 | 51.55 | 50.79 | 21138 |
| 1739568600 | 51 | 0.15 | 0.29 | 50.9 | 51.65 | 50.5 | 27982 |
| 1739482140 | 50.85 | -0.3 | -0.59 | 50.69 | 51.72 | 50.5 | 23555 |
| 1739395740 | 51.15 | 0.27 | 0.53 | 51.05 | 51.35 | 50.71 | 14148 |
| 1739309400 | 50.88 | -0.39 | -0.76 | 51.27 | 51.49 | 50.71 | 19325 |
| 1739222940 | 51.27 | -0.21 | -0.41 | 51.48 | 52.32 | 51 | 17553 |
| 1738963800 | 51.48 | 0.73 | 1.44 | 50.75 | 51.59 | 50.5 | 24135 |
| 1738877340 | 50.75 | -1.13 | -2.18 | 51.88 | 52.67 | 50.15 | 41818 |
| 1738790940 | 51.88 | -2.16 | -4.00 | 53.77 | 54.18 | 51.4 | 39633 |
| 1738704600 | 54.04 | 0.06 | 0.11 | 53.98 | 54.44 | 53.76 | 19415 |
| 1738618200 | 53.98 | -4.77 | -8.12 | 55 | 55.01 | 53 | 60991 |
| 1738358940 | 58.75 | 1.04 | 1.80 | 58.29 | 59.01 | 57.7 | 24062 |
| 1738272540 | 57.71 | 0.09 | 0.16 | 57.56 | 58.5 | 57.56 | 16758 |
| 1738186200 | 57.62 | -0.59 | -1.01 | 58 | 58.71 | 57 | 20207 |
| 1738099740 | 58.21 | -0.29 | -0.50 | 58 | 58.5 | 57.9 | 12608 |
| 1738013340 | 58.5 | -0.65 | -1.10 | 59.15 | 59.4 | 57.6 | 22507 |
| 1737754200 | 59.15 | 1.01 | 1.74 | 58.49 | 59.36 | 58 | 24172 |
| 1737667740 | 58.14 | -0.4 | -0.68 | 58.5 | 58.6 | 58.1 | 14485 |
| 1737581400 | 58.54 | -0.36 | -0.61 | 58.7 | 59.16 | 58.12 | 15436 |
| 1737495000 | 58.9 | 0.36 | 0.61 | 58.54 | 59.22 | 58.32 | 17511 |
| 1737408600 | 58.54 | -0.21 | -0.36 | 58.74 | 58.74 | 58.09 | 11839 |
| 1737149400 | 58.75 | 0.02 | 0.03 | 58.65 | 59.2 | 57.2 | 24432 |
| 1737062940 | 58.73 | 0.9 | 1.56 | 57.83 | 59.2 | 57.8 | 16103 |
| 1736976540 | 57.83 | 0.79 | 1.38 | 57.04 | 57.84 | 57 | 14720 |
| 1736890140 | 57.04 | 0.24 | 0.42 | 56.72 | 57.28 | 56.72 | 15632 |
| 1736803740 | 56.8 | -0.1 | -0.18 | 56.95 | 57.49 | 56.5 | 15613 |
| 1736544540 | 56.9 | 0.01 | 0.02 | 56.4 | 57.54 | 56.4 | 14373 |
| 1736458140 | 56.89 | -0.06 | -0.11 | 57.27 | 57.6 | 56.2 | 15336 |
| 1736371740 | 56.95 | 0.93 | 1.66 | 56.4 | 57.85 | 56.4 | 21120 |
| 1736285400 | 56.02 | 0.55 | 0.99 | 55.47 | 58 | 55.47 | 24876 |
| 1736198940 | 55.47 | -1.33 | -2.34 | 56.88 | 57.28 | 55.2 | 20805 |
| 1735939740 | 56.8 | 0.15 | 0.26 | 56.84 | 57.41 | 56.76 | 15734 |
| 1735853400 | 56.65 | -2.8 | -4.71 | 58.57 | 58.57 | 56 | 25540 |
| 1735594200 | 59.45 | 0.95 | 1.62 | 58.98 | 59.92 | 58.5 | 27855 |
| 1735334940 | 58.5 | 1.62 | 2.85 | 57 | 58.98 | 56.99 | 31424 |
| 1735248540 | 56.88 | 3.39 | 6.34 | 53.49 | 57.26 | 53.49 | 35844 |
| 1734989340 | 53.49 | 2.6 | 5.11 | 51.05 | 53.97 | 51.05 | 27021 |
| 1734730200 | 50.89 | 0.59 | 1.17 | 50.05 | 51.2 | 50.05 | 34144 |
| 1734643800 | 50.3 | -0.7 | -1.37 | 50.75 | 51.36 | 49.66 | 44737 |
| 1734557400 | 51 | -0.94 | -1.81 | 51.9 | 51.94 | 50.72 | 41458 |
| 1734470940 | 51.94 | 0.14 | 0.27 | 51.8 | 52.32 | 51.01 | 29029 |
| 1734384540 | 51.8 | -0.27 | -0.52 | 52.07 | 52.86 | 51.69 | 29428 |
| 1734125340 | 52.07 | 1.57 | 3.11 | 50.5 | 52.32 | 50.49 | 37689 |
| 1734039000 | 50.5 | -2.4 | -4.54 | 52.9 | 52.9 | 50.15 | 59538 |
| 1733952540 | 52.9 | -0.73 | -1.36 | 53.3 | 53.54 | 52.27 | 37925 |
| 1733866140 | 53.63 | -0.8 | -1.47 | 54.43 | 54.43 | 53.1 | 63041 |
| 1733779740 | 54.43 | -0.97 | -1.75 | 55.35 | 55.35 | 54.11 | 38301 |
| 1733520600 | 55.4 | 0.97 | 1.78 | 54.43 | 57 | 54.08 | 47942 |
| 1733434200 | 54.43 | -1.52 | -2.72 | 55.89 | 55.9 | 54.01 | 58558 |
| 1733347800 | 55.95 | -2.05 | -3.53 | 58 | 58 | 55.7 | 49868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
