Real Estate Fund -Fundo De Investimento Imobiliario (ZAVI11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0469538678249 | 85.19 | 89.98 | 82.52 | 8458 | 86.40983826 | FU |
| 4 | 2.88 | 3.50066853045 | 82.27 | 89.98 | 79.82 | 7750 | 85.07661366 | FU |
| 12 | -21.64 | -20.2640696694 | 106.79 | 107.66 | 78.01 | 4089 | 88.14961209 | FU |
| 26 | -17.9 | -17.3702086366 | 103.05 | 124.53 | 78.01 | 2566 | 94.78998301 | FU |
| 52 | -47.84 | -35.972629521 | 132.99 | 138 | 78.01 | 3498 | 113.66841235 | FU |
| 156 | -44.85 | -34.5 | 130 | 138 | 78.01 | 2764 | 118.43425232 | FU |
| 260 | -44.85 | -34.5 | 130 | 138 | 78.01 | 2764 | 118.43425232 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 86.06 | -1.36 | -1.56 | 87.42 | 88.97 | 82.95 | 7649 |
| 1737149400 | 87.42 | 0.92 | 1.06 | 86.5 | 89.63 | 84.51 | 6867 |
| 1737062940 | 86.5 | 0.29 | 0.34 | 86 | 88.6 | 83.53 | 10352 |
| 1736976540 | 86.21 | 0.24 | 0.28 | 84.58 | 89.98 | 82.83 | 10286 |
| 1736890140 | 85.97 | 0.78 | 0.92 | 85.19 | 86.23 | 82.52 | 7136 |
| 1736803740 | 85.19 | 0.43 | 0.51 | 85 | 86.97 | 82.51 | 5711 |
| 1736544540 | 84.76 | 2.06 | 2.49 | 85.72 | 87.59 | 81.72 | 5494 |
| 1736458140 | 82.7 | -2.19 | -2.58 | 82.32 | 85.4 | 82.08 | 12050 |
| 1736371740 | 84.89 | -0.79 | -0.92 | 83 | 85.67 | 82.52 | 13703 |
| 1736285400 | 85.68 | 1.38 | 1.64 | 84.5 | 86.27 | 81.5 | 12648 |
| 1736198940 | 84.3 | -3.5 | -3.99 | 87.81 | 87.81 | 83 | 13950 |
| 1735939740 | 87.8 | 3.25 | 3.84 | 85.19 | 87.8 | 81.5 | 8462 |
| 1735853400 | 84.55 | 3.2 | 3.93 | 82 | 84.55 | 80.01 | 361 |
| 1735594200 | 81.35 | 0.58 | 0.72 | 80.11 | 82.72 | 80.11 | 1090 |
| 1735334940 | 80.77 | 0.66 | 0.82 | 81.11 | 82.75 | 80.21 | 1915 |
| 1735248540 | 80.11 | -1.34 | -1.65 | 82.27 | 82.27 | 79.82 | 6330 |
| 1734989340 | 81.45 | 1.05 | 1.31 | 80.41 | 83.25 | 79.2 | 9459 |
| 1734730200 | 80.4 | 2.19 | 2.80 | 78.21 | 85.24 | 78.21 | 6836 |
| 1734643800 | 78.21 | -1.93 | -2.41 | 84 | 84 | 78.01 | 1388 |
| 1734557400 | 80.14 | -0.82 | -1.01 | 83.85 | 83.85 | 79.52 | 2211 |
| 1734470940 | 80.96 | -1.56 | -1.89 | 82.51 | 88 | 80.33 | 3795 |
| 1734384540 | 82.52 | -1.48 | -1.76 | 84.02 | 85 | 82.06 | 4825 |
| 1734125340 | 84 | -0.46 | -0.54 | 84.88 | 88.95 | 82.1 | 7852 |
| 1734039000 | 84.46 | -0.65 | -0.76 | 85.12 | 86.8 | 80.33 | 6067 |
| 1733952540 | 85.11 | -3.84 | -4.32 | 88.97 | 89 | 85 | 830 |
| 1733866140 | 88.95 | -1.72 | -1.90 | 92.49 | 92.49 | 86.11 | 2062 |
| 1733779740 | 90.67 | -4.19 | -4.42 | 95 | 95 | 88 | 3718 |
| 1733520600 | 94.86 | -0.14 | -0.15 | 95.47 | 98.5 | 93.5 | 7987 |
| 1733434200 | 95 | -2.37 | -2.43 | 96.5 | 99.29 | 95 | 3337 |
| 1733347800 | 97.37 | 1.36 | 1.42 | 96.99 | 100.99 | 96.02 | 2714 |
| 1733261340 | 96.01 | -6.17 | -6.04 | 102.68 | 102.68 | 96.01 | 1178 |
| 1733174940 | 102.18 | -1.82 | -1.75 | 102.86 | 104.8 | 100.41 | 2410 |
| 1732915740 | 104 | 1.17 | 1.14 | 102.84 | 104 | 102.52 | 1081 |
| 1732829400 | 102.83 | -1.01 | -0.97 | 105.99 | 105.99 | 102.75 | 3675 |
| 1732743000 | 103.84 | -1.67 | -1.58 | 106.3 | 106.3 | 103.65 | 388 |
| 1732656600 | 105.51 | 0.34 | 0.32 | 106 | 107 | 103.46 | 735 |
| 1732570140 | 105.17 | 0.81 | 0.78 | 105.4 | 106 | 103.63 | 841 |
| 1732310940 | 104.36 | -0.83 | -0.79 | 104.98 | 107 | 102.96 | 1304 |
| 1732224600 | 105.19 | 1.16 | 1.12 | 104.15 | 105.21 | 102.5 | 763 |
| 1732051800 | 104.03 | 0.51 | 0.49 | 104.03 | 104.55 | 103.53 | 745 |
| 1731965340 | 103.52 | 0.47 | 0.46 | 103.06 | 105.35 | 102.96 | 655 |
| 1731619800 | 103.05 | -0.94 | -0.90 | 103.5 | 105.75 | 103.05 | 1153 |
| 1731533400 | 103.99 | 0.47 | 0.45 | 103.5 | 106 | 102 | 2271 |
| 1731446940 | 103.52 | 0.42 | 0.41 | 103.08 | 104.97 | 102.3 | 939 |
| 1731360540 | 103.1 | -0.9 | -0.87 | 104.01 | 104.56 | 102 | 3302 |
| 1731101400 | 104 | -2.45 | -2.30 | 104.87 | 106.54 | 103.23 | 640 |
| 1731014940 | 106.45 | 2.49 | 2.40 | 103.4 | 106.45 | 102.58 | 1755 |
| 1730928600 | 103.96 | -1.53 | -1.45 | 106.89 | 106.89 | 103.4 | 661 |
| 1730842200 | 105.49 | 0.48 | 0.46 | 105.02 | 105.8 | 103.07 | 3163 |
| 1730755800 | 105.01 | 0.51 | 0.49 | 104.71 | 106.99 | 104.5 | 1999 |
| 1730496600 | 104.5 | -0.48 | -0.46 | 106.89 | 106.89 | 104.02 | 1424 |
| 1730410200 | 104.98 | 0.05 | 0.05 | 104.21 | 105.55 | 103.81 | 932 |
| 1730323800 | 104.93 | 0.79 | 0.76 | 104.11 | 105.98 | 103.36 | 835 |
| 1730237340 | 104.14 | 0.72 | 0.70 | 106.79 | 107.66 | 104.13 | 863 |
| 1730151000 | 103.42 | -1.08 | -1.03 | 104.5 | 106.99 | 102.51 | 1157 |
| 1729891800 | 104.5 | 2 | 1.95 | 102.59 | 104.82 | 102 | 832 |
| 1729805400 | 102.5 | -2.64 | -2.51 | 105.45 | 105.45 | 102.5 | 949 |
| 1729719000 | 105.14 | -1.61 | -1.51 | 106.23 | 106.72 | 103.91 | 504 |
| 1729632600 | 106.75 | 0.04 | 0.04 | 107.1 | 107.1 | 106.2 | 352 |
| 1729546140 | 106.71 | -0.52 | -0.48 | 108.19 | 108.19 | 106.36 | 522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
