Votorantim Securities Master Fundo Investimento Imobiliario FII (VOTS11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.135819236943 | 80.99 | 81 | 80.03 | 60 | 80.89736667 | FU |
| 4 | -1.11 | -1.35382363703 | 81.99 | 81.99 | 78.24 | 79 | 81.01109424 | FU |
| 12 | -2.23 | -2.68319095175 | 83.11 | 85.79 | 78.02 | 133 | 82.01586453 | FU |
| 26 | -1.12 | -1.36585365854 | 82 | 88.91 | 78.02 | 137 | 81.95038328 | FU |
| 52 | -4.42 | -5.1817116061 | 85.3 | 89.99 | 77.16 | 105 | 82.54030348 | FU |
| 156 | 0.87 | 1.08736407949 | 80.01 | 97 | 70.46 | 87 | 84.24857625 | FU |
| 260 | -7.62 | -8.61016949153 | 88.5 | 98.9 | 70.46 | 151 | 86.31619102 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610200 | 80.88 | -0.01 | -0.01 | 80.65 | 80.88 | 80.65 | 11 |
| 1719523800 | 80.89 | 0 | 0.00 | 80.49 | 80.92 | 80.4 | 181 |
| 1719437400 | 80.89 | 0.14 | 0.17 | 80.46 | 80.99 | 80.03 | 15 |
| 1719351000 | 80.75 | -0.25 | -0.31 | 80.91 | 81 | 80.05 | 19 |
| 1719264600 | 81 | 0.07 | 0.09 | 80.99 | 81 | 80.2 | 21 |
| 1719005400 | 80.93 | -0.05 | -0.06 | 80.99 | 80.99 | 80.03 | 64 |
| 1718918940 | 80.98 | 0 | 0.00 | 80.99 | 80.99 | 80.94 | 85 |
| 1718832540 | 80.98 | 0 | 0.00 | 81 | 81 | 80.29 | 17 |
| 1718746200 | 80.98 | -0.01 | -0.01 | 80.11 | 80.98 | 80.11 | 11 |
| 1718659800 | 80.99 | 0.52 | 0.65 | 80.47 | 81 | 80 | 29 |
| 1718400600 | 80.47 | 0.47 | 0.59 | 80.16 | 80.47 | 80 | 11 |
| 1718314200 | 80 | -0.61 | -0.76 | 80 | 80.69 | 80 | 136 |
| 1718227800 | 80.61 | -0.16 | -0.20 | 81.19 | 81.19 | 80 | 63 |
| 1718141400 | 80.77 | 0.29 | 0.36 | 79.6 | 80.78 | 79.6 | 25 |
| 1718055000 | 80.48 | -0.72 | -0.89 | 80.64 | 80.64 | 79.51 | 78 |
| 1717795800 | 81.2 | 0 | 0.00 | 81.21 | 81.22 | 81.2 | 337 |
| 1717709400 | 81.2 | 0.05 | 0.06 | 80.64 | 81.21 | 80.28 | 47 |
| 1717622940 | 81.15 | -0.06 | -0.07 | 79.37 | 81.2 | 79.37 | 39 |
| 1717536600 | 81.21 | 0.04 | 0.05 | 80.8 | 81.21 | 78.62 | 77 |
| 1717450200 | 81.17 | -0.81 | -0.99 | 81.04 | 81.17 | 78.24 | 191 |
| 1717191000 | 81.98 | 0 | 0.00 | 81.99 | 81.99 | 81.17 | 135 |
| 1717018140 | 81.98 | 0 | 0.00 | 81.07 | 81.98 | 81.07 | 8 |
| 1716931740 | 81.98 | 0 | 0.00 | 81.97 | 81.98 | 81.97 | 3 |
| 1716845340 | 81.98 | 0.02 | 0.02 | 80.79 | 81.98 | 80.79 | 21 |
| 1716586200 | 81.96 | 0.97 | 1.20 | 79.38 | 81.96 | 79.38 | 507 |
| 1716499800 | 80.99 | -0.98 | -1.20 | 81.97 | 81.98 | 80.18 | 187 |
| 1716413340 | 81.97 | -0.02 | -0.02 | 81.99 | 81.99 | 81.13 | 18 |
| 1716327000 | 81.99 | 0.01 | 0.01 | 81.99 | 81.99 | 81.99 | 5 |
| 1716240600 | 81.98 | 1.11 | 1.37 | 80.88 | 82 | 80.25 | 120 |
| 1715981400 | 80.87 | -1.12 | -1.37 | 81.84 | 81.99 | 80.87 | 268 |
| 1715895000 | 81.99 | 0.12 | 0.15 | 81.88 | 82 | 81.52 | 56 |
| 1715808600 | 81.87 | 0.22 | 0.27 | 81.53 | 82 | 81.53 | 37 |
| 1715722200 | 81.65 | 0.01 | 0.01 | 81.65 | 81.65 | 81.65 | 9 |
| 1715635800 | 81.64 | -0.31 | -0.38 | 82 | 82 | 81.64 | 5 |
| 1715376600 | 81.95 | -0.05 | -0.06 | 81.98 | 81.98 | 81.51 | 57 |
| 1715290140 | 82 | 0 | 0.00 | 81.97 | 82 | 81.51 | 141 |
| 1715203800 | 82 | 0.14 | 0.17 | 81.95 | 82 | 81.86 | 107 |
| 1715117400 | 81.86 | -0.11 | -0.13 | 81.97 | 81.97 | 80.99 | 170 |
| 1715031000 | 81.97 | 0 | 0.00 | 80.46 | 81.97 | 80.26 | 98 |
| 1714771800 | 81.97 | 0.01 | 0.01 | 81.94 | 81.97 | 81.94 | 51 |
| 1714685400 | 81.96 | 0.9 | 1.11 | 80.2 | 82.53 | 80.2 | 70 |
| 1714512600 | 81.06 | 1.99 | 2.52 | 80.42 | 81.15 | 79.87 | 24 |
| 1714426200 | 79.07 | -2.91 | -3.55 | 82 | 82 | 78.02 | 556 |
| 1714167000 | 81.98 | -0.01 | -0.01 | 81.96 | 81.99 | 81.96 | 41 |
| 1714080540 | 81.99 | -0.01 | -0.01 | 82 | 82 | 81.55 | 34 |
| 1713994200 | 82 | 0.04 | 0.05 | 82 | 82 | 81.99 | 38 |
| 1713907800 | 81.96 | -0.04 | -0.05 | 81.99 | 82 | 81.42 | 53 |
| 1713821340 | 82 | 0.5 | 0.61 | 81.99 | 82 | 81.53 | 17 |
| 1713562200 | 81.5 | -0.16 | -0.20 | 81.55 | 81.99 | 81.5 | 38 |
| 1713475800 | 81.66 | -0.33 | -0.40 | 81.99 | 81.99 | 81.55 | 21 |
| 1713389400 | 81.99 | 0.28 | 0.34 | 81.64 | 82 | 81.64 | 8 |
| 1713302940 | 81.71 | 0 | 0.00 | 81.71 | 82 | 81.71 | 19 |
| 1713216600 | 81.71 | -0.29 | -0.35 | 82 | 82 | 81.71 | 71 |
| 1712957400 | 82 | -1.99 | -2.37 | 83.96 | 83.97 | 82 | 1119 |
| 1712870940 | 83.99 | 2 | 2.44 | 82 | 85.79 | 82 | 2014 |
| 1712784540 | 81.99 | -0.01 | -0.01 | 81.97 | 82 | 81.87 | 39 |
| 1712698140 | 82 | 0.98 | 1.21 | 81.8 | 82 | 81.05 | 12 |
| 1712611740 | 81.02 | -0.98 | -1.20 | 82 | 82 | 81.02 | 56 |
| 1712352600 | 82 | -0.12 | -0.15 | 83.11 | 83.11 | 82 | 13 |
| 1712266140 | 82.12 | 0.44 | 0.54 | 81.69 | 82.12 | 81.51 | 18 |
| 1712179740 | 81.68 | -1.37 | -1.65 | 81.68 | 81.68 | 81.68 | 7 |
| 1712093400 | 83.05 | 2.35 | 2.91 | 88.91 | 88.91 | 81.49 | 237 |
| 1712006940 | 80.7 | -2.58 | -3.10 | 82.38 | 82.38 | 80.7 | 27 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
