Fundo Invest Imobiliario FII Brasil Plural Absoluto Fundo Historical Data - BPFF11 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Brazil
BOV
Fundo Invest Imobiliario FII Brasil Plural Absoluto Fundo (BPFF11)
Fundo Invest Imobiliario FII Brasil Plural Absoluto Fundo (BPFF11) Historical

Fundo Invest Imobiliario FII Brasil Plural Absoluto Fundo (BPFF11)

71.00

0.95

(1.36%)

Closed April 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.59	-0.824137449364	71.59	71.95	70	8565	71.16372545	FU
4	-2.47	-3.36191642847	73.47	73.5	70	7423	71.84385052	FU
12	-1.5	-2.06896551724	72.5	74.47	70	6174	72.24258423	FU
26	2.94	4.31971789597	68.06	76.12	67.73	5476	71.82789226	FU
52	8.18	13.0213307864	62.82	76.12	60.35	5308	70.14977307	FU
156	-6.58	-8.48156741428	77.58	80.89	57.53	6703	69.00089761	FU
260	-20.6	-22.4890829694	91.6	132.07	57.53	7156	77.77967669	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	71	0.9	1.28	70.5	71	70.08	4100
1714080540	70.1	-0.89	-1.25	70.99	70.99	70	6272
1713994200	70.99	-0.4	-0.56	71.4	71.92	70.8	5472
1713907800	71.39	0.01	0.01	71.37	71.93	71.03	4851
1713821340	71.38	-0.21	-0.29	71.58	71.59	70.8	22178
1713562200	71.59	0.43	0.60	71.59	71.95	71.16	4054
1713475800	71.16	-0.52	-0.73	71.81	72.7	71.11	6470
1713389400	71.68	-0.16	-0.22	71.84	71.84	71.5	7665
1713302940	71.84	0.29	0.41	71.74	72	70.98	7812
1713216600	71.55	-0.45	-0.63	71.83	72	71	14895
1712957400	72	0	0.00	72.15	72.55	71.79	7752
1712870940	72	-0.31	-0.43	72.31	72.63	71.61	8001
1712784540	72.31	-0.37	-0.51	72.7	72.7	72.26	9716
1712698140	72.68	-0.47	-0.64	73.25	73.5	72.61	3534
1712611740	73.15	-0.07	-0.10	73.22	73.4	72.45	4384
1712352600	73.22	0.95	1.31	72.36	73.43	72.22	5306
1712266140	72.27	-0.01	-0.01	72.28	72.47	72.02	4478
1712179740	72.28	-0.25	-0.34	73.08	73.08	71.62	6746
1712093400	72.53	-0.46	-0.63	72.72	72.99	72.23	3755
1712006940	72.99	-0.73	-0.99	73.47	73.47	72.5	7692
1711661400	73.72	0.4	0.55	73.5	73.97	73.36	6821
1711574940	73.32	0.16	0.22	73.32	74	73.17	5392
1711488540	73.16	0.31	0.43	72.85	74.47	72.44	8309
1711402140	72.85	0.39	0.54	72.61	72.85	72.34	4753
1711143000	72.46	0.11	0.15	72.36	72.88	72.13	6611
1711056600	72.35	-0.15	-0.21	72.69	72.88	72.22	2889
1710970200	72.5	-0.45	-0.62	72.98	72.98	72.01	5972
1710883740	72.95	0.11	0.15	72.83	72.95	72.59	4387
1710797400	72.84	-0.02	-0.03	72.72	73	72.15	4338
1710538200	72.86	0.51	0.70	72.35	73	71.8	4899
1710451740	72.35	0.35	0.49	72.3	72.48	72	4610
1710365400	72	-0.5	-0.69	72.67	72.67	72	8266
1710278940	72.5	-0.03	-0.04	72.44	72.69	72.22	2818
1710192600	72.53	0.13	0.18	72.4	72.68	72.22	4682
1709933400	72.4	-0.2	-0.28	72.6	72.71	72.32	4327
1709847000	72.6	0	0.00	72.72	72.72	72.26	4024
1709760540	72.6	-0.28	-0.38	72.88	72.89	72.2	4400
1709674200	72.88	0.88	1.22	72.42	72.89	72	3598
1709587740	72	0.43	0.60	71.57	72.42	71.44	6741
1709328600	71.57	-0.56	-0.78	71.52	72.48	71.5	6029
1709242200	72.13	0.01	0.01	72.2	72.67	71.02	6494
1709155800	72.12	-0.66	-0.91	72.78	72.89	71.65	13868
1709069400	72.78	0.52	0.72	72.27	72.98	72.27	2635
1708983000	72.26	-1.7	-2.30	73.96	74.07	72.15	13186
1708723800	73.96	0.87	1.19	73.9	73.99	73.27	3105
1708637400	73.09	0.45	0.62	72.64	73.92	72.64	3854
1708550940	72.64	0.08	0.11	72.57	73.01	72.55	5877
1708464600	72.56	0.43	0.60	72.13	72.99	72.12	5011
1708378200	72.13	-0.1	-0.14	72.23	72.23	72.05	3577
1708119000	72.23	0.1	0.14	72.49	72.82	72	12021
1708032600	72.13	0.08	0.11	72.06	72.75	72.06	4356
1707946200	72.05	-0.65	-0.89	72.87	72.92	72.02	3326
1707514200	72.7	0.29	0.40	72.41	72.82	72.27	4420
1707427800	72.41	0.39	0.54	72.02	72.72	71.9	4688
1707341400	72.02	-0.25	-0.35	72.27	73.19	71.99	5894
1707255000	72.27	-0.69	-0.95	72.96	73.75	71.9	7215
1707168600	72.96	0.05	0.07	73.1	73.78	72.6	4636
1706909400	72.91	0.41	0.57	72.5	73.69	72.5	2853
1706822940	72.5	-1.01	-1.37	73.51	73.7	72.5	9181
1706736600	73.51	-0.38	-0.51	73.79	73.95	73.48	3181
1706650200	73.89	0.66	0.90	73.23	73.98	73.12	9594
1706563800	73.23	0.25	0.34	72.98	74.05	72.2	3384

Fundo Invest Imobiliario...

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