Zavit Credito Imobiliario Fundo De Investimento Imobiliario (ZAVC11)
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 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | -0.13 | -1.23927550048 | 10.49 | 10.49 | 10.49 | 14 | 10.49 | FU |
| 12 | -0.13 | -1.23927550048 | 10.49 | 10.49 | 8.48 | 169 | 9.04366837 | FU |
| 26 | 0.36 | 3.6 | 10 | 10.5 | 8.48 | 69 | 9.15826592 | FU |
| 52 | 0.36 | 3.6 | 10 | 10.5 | 8.48 | 6305 | 9.99311113 | FU |
| 156 | 0.36 | 3.6 | 10 | 10.5 | 8.48 | 6305 | 9.99311113 | FU |
| 260 | 0.36 | 3.6 | 10 | 10.5 | 8.48 | 6305 | 9.99311113 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1734038940 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1733952540 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1733866140 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1733779740 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1733520540 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1733434140 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1733347740 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1733261340 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1733174940 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1732915740 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 50 |
| 1732829400 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1732743000 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 1 |
| 1732656600 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1732570200 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1732311000 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1732224600 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 1 |
| 1732051740 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1731965340 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 3 |
| 1731619800 | 10.49 | 0.19 | 1.84 | 10.49 | 10.49 | 10.49 | 1 |
| 1731533340 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1731446940 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 1 |
| 1731360540 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 2 |
| 1731101400 | 10.3 | -0.19 | -1.81 | 10.3 | 10.3 | 10.3 | 1 |
| 1731015000 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1730928600 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1730842200 | 10.49 | 1.49 | 16.56 | 10.49 | 10.49 | 10.49 | 1 |
| 1730755800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1730496600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1730410200 | 9 | -1.19 | -11.68 | 10.18 | 10.18 | 9 | 3 |
| 1730323800 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 1 |
| 1730237400 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1730151000 | 10.19 | 1.4 | 15.93 | 8.83 | 10.19 | 8.83 | 2 |
| 1729891800 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1729805400 | 8.7899999 | -1.21 | -12.10 | 9.51 | 9.51 | 8.7899999 | 110 |
| 1729719000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1729632600 | 10 | 1.05 | 11.73 | 9.78 | 10 | 9.5 | 202 |
| 1729546140 | 8.95 | -1.53 | -14.60 | 8.48 | 9.85 | 8.48 | 3282 |
| 1729287000 | 10.48 | 0 | 0.00 | 10.2 | 10.48 | 10.15 | 12 |
| 1729200540 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1729114140 | 10.48 | 1.48 | 16.44 | 10.48 | 10.48 | 10.48 | 2 |
| 1729027740 | 9 | -1.49 | -14.20 | 9 | 9 | 9 | 11 |
| 1728941400 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1728682200 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 1 |
| 1728595740 | 10.49 | 0.59 | 5.96 | 10.49 | 10.49 | 10.49 | 1 |
| 1728509400 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1728423000 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1728336600 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1728077400 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1727991000 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1727904600 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1727818200 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1727731800 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1727472600 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1727386200 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1727299800 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1727213400 | 9.9 | -0.59 | -5.62 | 10.49 | 10.49 | 9.9 | 32 |
| 1727127000 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 1 |
| 1726867800 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1726781400 | 10.49 | 0 | 0.00 | 10.29 | 10.49 | 10.29 | 20 |
| 1726695000 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1726608600 | 10.49 | 0 | 0.00 | 10.11 | 10.49 | 10.11 | 40 |
| 1726522200 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 39 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
