Zion Capital Fundo De Investimento Imobiliario Fii (ZIFI11)
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 | 3 | 0.487804878049 | 615 | 620 | 562.66 | 10 | 596.27707317 | FU |
| 4 | 38.01 | 6.5535612683 | 579.99 | 620 | 562.66 | 6 | 599.75591837 | FU |
| 12 | 22 | 3.69127516779 | 596 | 689.99 | 562.66 | 12 | 640.41345725 | FU |
| 26 | -132 | -17.6 | 750 | 820 | 550 | 13 | 640.159301 | FU |
| 52 | -32 | -4.92307692308 | 650 | 926 | 550 | 11 | 713.82489748 | FU |
| 156 | -571.98 | -48.0663540564 | 1189.98 | 1500 | 550 | 99 | 1032.17780025 | FU |
| 260 | -682 | -52.4615384615 | 1300 | 1800 | 550 | 93 | 1037.48072532 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 618 | 0.01 | 0.00 | 617.99 | 618 | 617.99 | 2 |
| 1740519000 | 617.99 | 17.99 | 3.00 | 617.99 | 617.99 | 617.99 | 1 |
| 1740432540 | 600 | -20 | -3.23 | 618.97 | 618.98 | 600 | 17 |
| 1740173400 | 620 | 0 | 0.00 | 620 | 620 | 620 | 0 |
| 1740087000 | 620 | 30.03 | 5.09 | 618 | 620 | 618 | 2 |
| 1740000540 | 589.97 | -12.73 | -2.11 | 615 | 619 | 562.66 | 21 |
| 1739914200 | 602.7 | 0 | 0.00 | 602.7 | 602.7 | 602.7 | 0 |
| 1739827800 | 602.7 | 0 | 0.00 | 602.7 | 602.7 | 602.7 | 0 |
| 1739568600 | 602.7 | -16.3 | -2.63 | 602.7 | 602.7 | 602.7 | 1 |
| 1739482200 | 619 | 0 | 0.00 | 619 | 619 | 619 | 0 |
| 1739395800 | 619 | 0 | 0.00 | 619 | 619 | 619 | 0 |
| 1739309400 | 619 | -0.99 | -0.16 | 618.99 | 619 | 618.99 | 2 |
| 1739222940 | 619.99 | -0.01 | -0.00 | 593.63 | 619.99 | 593.63 | 2 |
| 1738963800 | 620 | 0 | 0.00 | 620 | 620 | 620 | 0 |
| 1738877400 | 620 | 0 | 0.00 | 620 | 620 | 620 | 0 |
| 1738791000 | 620 | 0 | 0.00 | 620 | 620 | 620 | 0 |
| 1738704600 | 620 | 0 | 0.00 | 620 | 620 | 620 | 0 |
| 1738618200 | 620 | -10 | -1.59 | 579.99 | 620 | 579.99 | 3 |
| 1738358940 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1738272540 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1738186140 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1738099740 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1738013340 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1737754140 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1737667740 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1737581340 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1737494940 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1737408540 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1737149340 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1737062940 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1736976540 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1736890140 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1736803740 | 630 | -8.99 | -1.41 | 629.99 | 630.01 | 629.99 | 5 |
| 1736544540 | 638.99 | 0 | 0.00 | 638.99 | 638.99 | 638.99 | 0 |
| 1736458140 | 638.99 | 0 | 0.00 | 638.99 | 638.99 | 638.99 | 0 |
| 1736371740 | 638.99 | 0 | 0.00 | 638.99 | 638.99 | 638.99 | 0 |
| 1736285340 | 638.99 | 0 | 0.00 | 638.99 | 638.99 | 638.99 | 0 |
| 1736198940 | 638.99 | 0 | 0.00 | 638.99 | 638.99 | 638.99 | 0 |
| 1735939740 | 638.99 | 28.92 | 4.74 | 638.99 | 638.99 | 638.99 | 1 |
| 1735853400 | 610.07 | -24.92 | -3.92 | 617.21 | 617.21 | 610.07 | 4 |
| 1735594140 | 634.99 | 0 | 0.00 | 634.99 | 634.99 | 634.99 | 0 |
| 1735334940 | 634.99 | 14.99 | 2.42 | 634.99 | 634.99 | 634.99 | 1 |
| 1735248540 | 620 | 16.98 | 2.82 | 617.4 | 620 | 617.4 | 7 |
| 1734989340 | 603.02 | 1.88 | 0.31 | 605 | 605 | 603.02 | 3 |
| 1734730200 | 601.14 | -8.86 | -1.45 | 601.14 | 601.14 | 601.14 | 2 |
| 1734643740 | 610 | 0 | 0.00 | 610 | 610 | 610 | 0 |
| 1734557340 | 610 | 0 | 0.00 | 610 | 610 | 610 | 0 |
| 1734470940 | 610 | 0 | 0.00 | 610 | 610 | 610 | 0 |
| 1734384540 | 610 | -70 | -10.29 | 624.01 | 624.01 | 600 | 33 |
| 1734125400 | 680 | 0 | 0.00 | 680 | 680 | 680 | 0 |
| 1734039000 | 680 | 0 | 0.00 | 680 | 680 | 680 | 20 |
| 1733952540 | 680 | -9.99 | -1.45 | 680 | 680 | 679.99 | 60 |
| 1733866140 | 689.99 | 89.99 | 15.00 | 619.99 | 689.99 | 619.99 | 42 |
| 1733779740 | 600 | 0 | 0.00 | 600 | 600 | 600 | 16 |
| 1733520600 | 600 | 10 | 1.69 | 600 | 600 | 600 | 20 |
| 1733434200 | 590 | -6 | -1.01 | 589.99 | 590 | 589.99 | 3 |
| 1733347800 | 596 | -1 | -0.17 | 596 | 596 | 596 | 3 |
| 1733261340 | 597 | 8 | 1.36 | 597 | 597 | 597 | 1 |
| 1733174940 | 589 | -29 | -4.69 | 587.71 | 614.99 | 550 | 40 |
| 1732915740 | 618 | 8 | 1.31 | 604.99 | 619 | 604.99 | 31 |
| 1732829400 | 610 | 10 | 1.67 | 615 | 615 | 585.15 | 4 |
| 1732743000 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
