Fator Verita Multiestrategia Fundo De Investimento Imobiliario (VRTM11)
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 | -0.46 | -6.83506686478 | 6.73 | 6.78 | 6.2 | 48932 | 6.60704507 | FU |
| 4 | -0.88 | -12.3076923077 | 7.15 | 7.37 | 6.2 | 61161 | 6.98341782 | FU |
| 12 | -2.14 | -25.4458977408 | 8.41 | 8.52 | 6.2 | 65191 | 7.44236972 | FU |
| 26 | -3.94 | -38.5896180215 | 10.21 | 16.5 | 6.2 | 48986 | 7.87336155 | FU |
| 52 | -4.23 | -40.2857142857 | 10.5 | 16.5 | 6.2 | 26148 | 7.88736647 | FU |
| 156 | -4.23 | -40.2857142857 | 10.5 | 16.5 | 6.2 | 24454 | 7.88886665 | FU |
| 260 | -4.23 | -40.2857142857 | 10.5 | 16.5 | 6.2 | 24454 | 7.88886665 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 6.2699999 | -0.25 | -3.83 | 6.46 | 6.59 | 6.2 | 81920 |
| 1734470940 | 6.5199999 | -0.09 | -1.36 | 6.5199999 | 6.69 | 6.5 | 34402 |
| 1734384540 | 6.61 | 0.01 | 0.15 | 6.6 | 6.68 | 6.51 | 73708 |
| 1734125340 | 6.6 | -0.01 | -0.15 | 6.51 | 6.65 | 6.51 | 39437 |
| 1734039000 | 6.61 | -0.04 | -0.60 | 6.63 | 6.65 | 6.57 | 27922 |
| 1733952540 | 6.65 | -0.07 | -1.04 | 6.73 | 6.78 | 6.6 | 69190 |
| 1733866140 | 6.72 | -0.02 | -0.30 | 6.75 | 6.81 | 6.6 | 21471 |
| 1733779740 | 6.74 | -0.1 | -1.46 | 6.65 | 6.84 | 6.65 | 48044 |
| 1733520600 | 6.84 | -0.02 | -0.29 | 6.85 | 6.99 | 6.75 | 132808 |
| 1733434200 | 6.86 | -0.04 | -0.58 | 6.75 | 6.89 | 6.63 | 80645 |
| 1733347800 | 6.9 | -0.15 | -2.13 | 7.08 | 7.1 | 6.71 | 53944 |
| 1733261340 | 7.05 | -0.05 | -0.70 | 7.06 | 7.1 | 6.75 | 45925 |
| 1733174940 | 7.1 | -0.2 | -2.74 | 7.29 | 7.3 | 7.04 | 34097 |
| 1732915740 | 7.3 | 0.05 | 0.69 | 7.25 | 7.35 | 7.14 | 116067 |
| 1732829400 | 7.25 | -0.06 | -0.82 | 7.36 | 7.36 | 7.23 | 16545 |
| 1732743000 | 7.31 | 0.07 | 0.97 | 7.26 | 7.37 | 7.21 | 146500 |
| 1732656600 | 7.24 | 0 | 0.00 | 7.16 | 7.25 | 7.15 | 34170 |
| 1732570140 | 7.24 | 0.04 | 0.56 | 7.34 | 7.34 | 7.14 | 80420 |
| 1732310940 | 7.2 | 0.07 | 0.98 | 7.15 | 7.2 | 7.1 | 26437 |
| 1732224600 | 7.13 | -0.02 | -0.28 | 7.15 | 7.15 | 7.06 | 80320 |
| 1732051800 | 7.15 | 0 | 0.00 | 7.2 | 7.2 | 7.05 | 94726 |
| 1731965340 | 7.15 | -0.17 | -2.32 | 7.3 | 7.3 | 7.07 | 107200 |
| 1731619800 | 7.32 | 0.02 | 0.27 | 7.31 | 7.39 | 7.23 | 117752 |
| 1731533400 | 7.3 | -0.05 | -0.68 | 7.3 | 7.4 | 7.26 | 54820 |
| 1731446940 | 7.35 | -0.08 | -1.08 | 7.31 | 7.44 | 7.31 | 24798 |
| 1731360540 | 7.43 | 0.04 | 0.54 | 7.42 | 7.43 | 7.33 | 42560 |
| 1731101400 | 7.39 | 0.02 | 0.27 | 7.37 | 7.42 | 7.31 | 23080 |
| 1731014940 | 7.37 | 0.02 | 0.27 | 7.35 | 7.45 | 7.3 | 58164 |
| 1730928600 | 7.35 | -0.05 | -0.68 | 7.33 | 7.48 | 7.29 | 70642 |
| 1730842200 | 7.4 | -0.07 | -0.94 | 7.55 | 7.55 | 7.35 | 58938 |
| 1730755800 | 7.47 | -0.11 | -1.45 | 7.58 | 7.58 | 7.45 | 71431 |
| 1730496600 | 7.58 | -0.07 | -0.92 | 7.62 | 7.62 | 7.45 | 37107 |
| 1730410200 | 7.65 | 0.04 | 0.53 | 7.59 | 7.65 | 7.54 | 75190 |
| 1730323800 | 7.61 | 0.09 | 1.20 | 7.52 | 7.62 | 7.45 | 43479 |
| 1730237340 | 7.52 | 0.03 | 0.40 | 7.41 | 7.52 | 7.4 | 62088 |
| 1730151000 | 7.49 | 0.07 | 0.94 | 7.42 | 7.49 | 7.33 | 52908 |
| 1729891800 | 7.42 | -0.02 | -0.27 | 7.35 | 7.48 | 7.3 | 48364 |
| 1729805400 | 7.44 | -0.04 | -0.53 | 7.48 | 7.59 | 7.32 | 61248 |
| 1729719000 | 7.48 | -0.08 | -1.06 | 7.51 | 7.59 | 7.44 | 92205 |
| 1729632600 | 7.56 | 0.01 | 0.13 | 7.6 | 7.63 | 7.5 | 33430 |
| 1729546140 | 7.55 | -0.06 | -0.79 | 7.57 | 7.65 | 7.54 | 59945 |
| 1729287000 | 7.61 | -0.11 | -1.42 | 7.56 | 7.72 | 7.56 | 28681 |
| 1729200540 | 7.72 | 0.13 | 1.71 | 7.65 | 7.72 | 7.56 | 34895 |
| 1729114140 | 7.59 | 0.02 | 0.26 | 7.57 | 7.65 | 7.51 | 51736 |
| 1729027740 | 7.57 | 0 | 0.00 | 7.57 | 7.79 | 7.51 | 124590 |
| 1728941340 | 7.57 | -0.12 | -1.56 | 7.69 | 7.78 | 7.54 | 138508 |
| 1728682200 | 7.69 | -0.05 | -0.65 | 7.69 | 7.79 | 7.63 | 26345 |
| 1728595740 | 7.74 | -0.02 | -0.26 | 7.76 | 7.8 | 7.69 | 155547 |
| 1728509400 | 7.76 | -0.02 | -0.26 | 7.78 | 7.85 | 7.74 | 42828 |
| 1728422940 | 7.78 | -0.02 | -0.26 | 7.82 | 7.89 | 7.75 | 37417 |
| 1728336600 | 7.8 | -0.06 | -0.76 | 7.9 | 7.9 | 7.78 | 89386 |
| 1728077400 | 7.86 | -0.09 | -1.13 | 7.94 | 8 | 7.84 | 62766 |
| 1727991000 | 7.95 | -0.02 | -0.25 | 8 | 8 | 7.81 | 67181 |
| 1727904540 | 7.97 | -0.01 | -0.13 | 8.01 | 8.01 | 7.91 | 70492 |
| 1727818200 | 7.98 | -0.34 | -4.09 | 8.21 | 8.28 | 7.91 | 118358 |
| 1727731800 | 8.32 | -0.08 | -0.95 | 8.49 | 8.49 | 8.3 | 88908 |
| 1727472600 | 8.4 | 0.05 | 0.60 | 8.35 | 8.4 | 8.24 | 87044 |
| 1727386140 | 8.35 | 0.06 | 0.72 | 8.36 | 8.52 | 8.23 | 71116 |
| 1727299740 | 8.2899999 | -0.11 | -1.31 | 8.41 | 8.41 | 8.27 | 33124 |
| 1727213400 | 8.4 | 0.09 | 1.08 | 8.39 | 8.4 | 8.32 | 28559 |
| 1727127000 | 8.31 | -0.1 | -1.19 | 8.4 | 8.42 | 8.28 | 83493 |
| 1726867800 | 8.41 | 0 | 0.00 | 8.39 | 8.42 | 8.3699999 | 47264 |
| 1726781400 | 8.41 | 0.09 | 1.08 | 8.35 | 8.43 | 8.33 | 48481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
