Zion Capital Fundo De Investimento Imobiliario Fii (ZIFI11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.3 | 2.87041645927 | 602.7 | 620 | 562.66 | 11 | 590.54863636 | FU |
| 4 | 40.01 | 6.89839479991 | 579.99 | 620 | 562.66 | 6 | 597.58793103 | FU |
| 12 | 5 | 0.813008130081 | 615 | 689.99 | 550 | 14 | 633.7484 | FU |
| 26 | -130 | -17.3333333333 | 750 | 820 | 550 | 14 | 641.25356828 | FU |
| 52 | -118 | -15.9891598916 | 738 | 926 | 550 | 11 | 715.2604222 | FU |
| 156 | -547.99 | -46.9173537445 | 1167.99 | 1500 | 550 | 100 | 1032.48728322 | FU |
| 260 | -680 | -52.3076923077 | 1300 | 1800 | 550 | 94 | 1037.72286558 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732656600 | 600 | 10 | 1.69 | 590 | 600 | 580 | 16 |
| 1732570140 | 590 | -15 | -2.48 | 590 | 605.54999 | 560 | 32 |
| 1732310940 | 605 | -45 | -6.92 | 650 | 689.81 | 591 | 14 |
| 1732224600 | 650 | -5 | -0.76 | 620 | 650 | 620 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
