Blue Recebiveis Imobiliarios Historical Data - BLUR11 | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
Brazil
BOV
Blue Recebiveis Imobiliarios (BLUR11)
Blue Recebiveis Imobiliarios (BLUR11) Historical

Blue Recebiveis Imobiliarios (BLUR11)

85.15

-5.05

( -5.60% )

Updated: 12:01:12

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-8.85	-9.41489361702	94	94.52	85.15	4	91.37272727	FU
4	-9.83	-10.3495472731	94.98	96.99	85.15	5	93.30421053	FU
12	-4.86	-5.39940006666	90.01	102	84.6	21	95.24177005	FU
26	-13.85	-13.9898989899	99	102	76.02	21	94.85197312	FU
52	-15.85	-15.6930693069	101	102	76.02	35	98.2187434	FU
156	-17.48	-17.0320569034	102.63	105.29	76.02	124	102.86181741	FU
260	-17.48	-17.0320569034	102.63	105.29	76.02	124	102.86181741	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1713994140	90.2	0	0.00	90.2	90.2	90.2	0
1713907740	90.2	0	0.00	90.2	90.2	90.2	0
1713821340	90.2	0.01	0.01	90.2	90.2	90.2	2
1713562200	90.19	-4.33	-4.58	94.52	94.52	90.19	6
1713475800	94.52	4.37	4.85	94	94.52	94	3
1713389400	90.15	0	0.00	90.15	90.15	90.15	0
1713303000	90.15	0	0.00	90.15	90.15	90.15	0
1713216600	90.15	-3.85	-4.10	86.64	90.15	86.64	5
1712957340	94	0	0.00	94	94	94	0
1712870940	94	0	0.00	94	94	94	1
1712784540	94	-0.51	-0.54	93.99	94	93.99	5
1712698140	94.51	0	0.00	94.52	94.52	94.51	13
1712611740	94.51	0	0.00	94.51	96.99	94.51	8
1712352600	94.51	4.73	5.27	94.51	94.51	94.51	2
1712266140	89.78	-4.22	-4.49	89.78	89.78	89.78	1
1712179740	94	-0.98	-1.03	94.98	94.98	94	10
1712093400	94.98	-1.01	-1.05	94.98	94.98	94.98	1
1712006940	95.99	0	0.00	95.99	95.99	95.99	0
1711661340	95.99	0	0.00	95.99	95.99	95.99	0
1711574940	95.99	0.58	0.61	95.05	95.99	95.05	4
1711488540	95.41	5.4	6.00	95.41	95.41	95.41	220
1711402200	90.01	0	0.00	90.01	90.01	90.01	0
1711143000	90.01	0	0.00	90.01	90.01	90.01	0
1711056600	90.01	0	0.00	90.01	90.01	90.01	20
1710970140	90.01	0	0.00	90.01	90.01	90.01	0
1710883740	90.01	3.05	3.51	90.01	90.01	90.01	4
1710797400	86.96	-1.06	-1.20	86.95	86.96	86.95	5
1710538140	88.02	0	0.00	88.02	88.02	88.02	0
1710451740	88.02	-0.01	-0.01	86.02	88.02	86.02	21
1710365400	88.03	0	0.00	88.03	88.03	88.03	0
1710279000	88.03	0	0.00	88.03	88.03	88.03	0
1710192600	88.03	0	0.00	88.03	88.03	88.03	0
1709933400	88.03	2.46	2.87	88.03	88.03	88.03	1
1709847000	85.57	-1.13	-1.30	85.13	85.57	85.13	7
1709760540	86.7	0	0.00	86.7	86.7	86.7	0
1709674140	86.7	0	0.00	86.7	86.7	86.7	0
1709587740	86.7	0.67	0.78	88.01	88.01	86.68	7
1709328600	86.03	0	0.00	86.03	86.03	86.03	0
1709242200	86.03	-13.97	-13.97	98	98	84.6	31
1709155800	100	-2	-1.96	99.5	100	99.5	205
1709069400	102	0	0.00	102	102	102	0
1708983000	102	0	0.00	102	102	102	0
1708723800	102	0	0.00	102	102	102	0
1708637400	102	0	0.00	102	102	102	0
1708551000	102	0	0.00	102	102	102	0
1708464600	102	2	2.00	102	102	102	8
1708378200	100	9.97	11.07	90.03	100	90.03	15
1708119000	90.03	-4.94	-5.20	94.97	99.99	90.03	21
1708032600	94.97	6.54	7.40	93.83	94.97	93.83	13
1707946200	88.43	0	0.00	88.43	88.43	88.43	0
1707514200	88.43	2.44	2.84	88.42	88.43	88.42	2
1707427800	85.99	0	0.00	85.99	85.99	85.99	0
1707341400	85.99	-2.01	-2.28	88.04	88.04	85.99	12
1707255000	88	0	0.00	88	88	88	0
1707168600	88	0	0.00	88	88	88	5
1706909400	88	-2.01	-2.23	88	88	88	1
1706822940	90.01	0.01	0.01	90.01	90.01	90.01	2
1706736600	90	-5	-5.26	90.02	90.02	85.16	99
1706650200	95	9	10.47	86.8	95	82.46	134
1706563800	86	-0.8	-0.92	86	86	86	1
1706304600	86.8	-1.2	-1.36	86.8	86.8	86.8	2
1706218200	88	0	0.00	88	88	88	0

Blue Recebiveis Imobilia...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions