Caixa Rio Bravo Fundo DE Fundos DE Invest Imobiliario II Historical Data - CRFF11 | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
Brazil
BOV
Caixa Rio Bravo Fundo DE Fundos DE Invest Imobiliario II (CRFF11)
Caixa Rio Bravo Fundo DE Fundos DE Invest Imobiliario II (CRFF11) Historical

Caixa Rio Bravo Fundo DE Fundos DE Invest Imobiliario II (CRFF11)

79.40

0.00

( 0.00% )

Updated: 11:02:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.57	-3.13529340002	81.97	81.97	78.14	94	79.41695187	FU
4	-0.9	-1.12079701121	80.3	84.99	78	1654	80.5317151	FU
12	-1.59	-1.96320533399	80.99	87.78	78	720	80.37404527	FU
26	-1.52	-1.87839841819	80.92	87.78	75	1191	79.19656742	FU
52	15.91	25.0590644196	63.49	87.78	61.01	908	78.57393452	FU
156	-1.39	-1.7205099641	80.79	87.78	59	756	73.62781282	FU
260	-13.6	-14.623655914	93	114.99	59	687	79.56785486	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1713475800	79.4	0.9	1.15	78.5	79.45	78.5	275
1713389340	78.5	0	0.00	78.5	78.5	78.5	0
1713302940	78.5	-1.92	-2.39	78.14	79.99	78.14	49
1713216600	80.42	0.02	0.02	80.82	80.82	79.32	22
1712957400	80.4	-0.6	-0.74	81.97	81.97	80.4	28
1712870940	81	0.51	0.63	80.01	81	80.01	268
1712784540	80.49	0.48	0.60	84.78	84.78	80.01	20
1712698140	80.01	0.01	0.01	82.68	82.69	80.01	20
1712611740	80	-0.84	-1.04	80	80	79.99	43
1712352600	80.84	0	0.00	80.85	80.85	80.84	8
1712266140	80.84	-0.07	-0.09	84.33	84.33	79.45	39
1712179740	80.91	0.01	0.01	80.9	80.91	80.89	6
1712093400	80.9	-4.08	-4.80	79.67	84	79.22	231
1712006940	84.98	1.28	1.53	81.32	84.99	79.16	264
1711661400	83.7	5.6	7.17	78.64	83.7	78	11454
1711574940	78.1	-1.88	-2.35	78.01	79.98	78.01	15306
1711488540	79.98	0	0.00	79.98	79.98	79.98	0
1711402140	79.98	-0.47	-0.58	80.46	80.46	79.31	29
1711143000	80.45	-1.83	-2.22	80.3	82.5	80.3	53
1711056600	82.28	-0.01	-0.01	82.27	82.28	82.27	11
1710970200	82.29	2.27	2.84	80.21	84.99	80.05	23
1710883740	80.02	0.86	1.09	80.02	80.02	80.02	20
1710797400	79.16	-0.86	-1.07	80.02	80.31	79.16	17
1710538140	80.02	0	0.00	80.02	80.02	80.02	0
1710451740	80.02	0.82	1.04	80.02	80.02	79.2	31
1710365400	79.2	-0.81	-1.01	79.58	81.48	79.2	1012
1710278940	80.01	-0.99	-1.22	81	81	80.01	9
1710192600	81	1.44	1.81	79.57	83.7	79.57	90
1709933400	79.56	0.06	0.08	80.02	80.04	79.2	37
1709847000	79.5	-0.42	-0.53	79.89	79.93	79.23	2360
1709760540	79.92	-0.07	-0.09	79.97	80.01	79.49	3219
1709674200	79.99	-0.32	-0.40	80.31	80.31	79.51	187
1709587740	80.31	-3.38	-4.04	83.66	83.67	78.88	71
1709328600	83.69	3.09	3.83	80.59	83.69	80.59	115
1709242200	80.6	0.04	0.05	80	83.99	80	1086
1709155800	80.56	0.94	1.18	79.51	80.57	79.51	23
1709069400	79.62	0.11	0.14	79.51	80.2	79.51	128
1708983000	79.51	-0.63	-0.79	79.51	79.51	79.51	5
1708723800	80.14	0.54	0.68	79.6	80.56	79.6	837
1708637400	79.6	-0.43	-0.54	80.56	80.56	79.56	220
1708550940	80.03	0	0.00	80.03	80.03	80.03	2
1708464600	80.03	-0.52	-0.65	79.44	80.55	79.44	23
1708378200	80.55	0.99	1.24	79.56	80.56	79.56	24
1708119000	79.56	-0.05	-0.06	80.5	80.5	79.56	72
1708032600	79.61	0.01	0.01	79.6	79.61	79.58	40
1707946200	79.6	-0.6	-0.75	80.56	80.56	79.6	5
1707514200	80.2	0.2	0.25	80.56	80.56	80.01	47
1707427800	80	0	0.00	80.58	80.58	80	7
1707341400	80	0.06	0.08	79.02	80	79	46
1707255000	79.94	0.94	1.19	79	80.6	78.98	198
1707168600	79	-1	-1.25	80.01	80.01	79	136
1706909400	80	-2.44	-2.96	81.65	81.65	78.69	37
1706822940	82.44	3.29	4.16	80.01	82.44	80.01	148
1706736600	79.15	-1.84	-2.27	87.68	87.68	79.1	30
1706650200	80.99	0.99	1.24	81.98	81.98	80	53
1706563800	80	-1.49	-1.83	87.78	87.78	80	123
1706304600	81.49	0.51	0.63	80.99	81.49	80.99	268
1706218200	80.98	0.58	0.72	80.41	80.99	80.4	29
1706131800	80.4	-0.56	-0.69	80.39	80.4	80.39	43
1706045400	80.96	-0.02	-0.02	80.01	80.97	80	65
1705959000	80.98	0.03	0.04	80.94	80.99	80.02	163
1705699800	80.95	0.95	1.19	80	80.98	80	1052

Caixa Rio Bravo Fundo DE...

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