Fundo Investimento Imobiliario SC 401 Historical Data - FISC11 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
Fundo Investimento Imobiliario SC 401 (FISC11)
Fundo Investimento Imobiliario SC 401 (FISC11) Historical

Fundo Investimento Imobiliario SC 401 (FISC11)

87.50

-0.50

(-0.57%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.49	-0.556881463803	87.99	88	83.5	9	88	FU
4	22	33.5877862595	65.5	88	65.5	13	80.19362162	FU
12	22.5	34.6153846154	65	88	49.01	28	67.61725373	FU
26	-38.4	-30.5003971406	125.9	125.9	49.01	49	66.50210014	FU
52	-70.72	-44.6972569839	158.22	158.22	49.01	49	66.65492086	FU
156	-70.72	-44.6972569839	158.22	158.22	49.01	49	66.65492086	FU
260	-1412.5	-94.1666666667	1500	1608.87	49.01	50	75.97933893	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	87.5	-0.5	-0.57	87.5	87.5	87.5	1
1714080600	88	0	0.00	88	88	88	0
1713994200	88	0	0.00	88	88	83.5	28
1713907800	88	0	0.00	88	88	88	1
1713821340	88	0	0.00	88	88	88	3
1713562200	88	5.42	6.56	87.99	88	87.99	2
1713475800	82.58	0	0.00	82.58	82.58	82.58	0
1713389400	82.58	3.93	5.00	78.65	88	78.65	88
1713302940	78.65	0	0.00	78.65	78.65	78.65	6
1713216600	78.65	4.11	5.51	74.5	78.65	74.5	8
1712957400	74.54	0.04	0.05	74.5	74.54	74.5	7
1712870940	74.5	0	0.00	74.5	74.5	74.5	0
1712784540	74.5	0	0.00	74.5	74.5	74.5	1
1712698140	74.5	0	0.00	74.5	74.54	74.5	9
1712611740	74.5	-0.49	-0.65	74.5	74.5	74.5	2
1712352540	74.99	0	0.00	74.99	74.99	74.99	0
1712266140	74.99	0	0.00	74.99	74.99	74.99	0
1712179740	74.99	0	0.00	74.09	74.99	74.09	5
1712093400	74.99	9.49	14.49	75.48	75.48	74.99	5
1712006940	65.5	0	0.00	65.5	65.5	65.5	20
1711661400	65.5	-1.17	-1.75	65.5	65.5	65.5	1
1711574940	66.67	-7.33	-9.91	66.67	66.67	66.67	2
1711488600	74	0	0.00	74	74	74	0
1711402200	74	0	0.00	74	74	74	0
1711143000	74	-0.6	-0.80	74	74	74	1
1711056600	74.6	-0.4	-0.53	74.97	74.97	74.6	5
1710970200	75	0	0.00	75	75	75	0
1710883800	75	0	0.00	75	75	75	0
1710797400	75	0	0.00	75	75	75	0
1710538200	75	-0.94	-1.24	75.93	75.93	75	6
1710451740	75.94	10.94	16.83	75.9	75.95	75	10
1710365340	65	0	0.00	65	65	65	0
1710278940	65	0	0.00	65	65	65	6
1710192600	65	0	0.00	65	65	65	2
1709933340	65	0	0.00	65	65	65	0
1709846940	65	0	0.00	65	65	65	0
1709760540	65	0	0.00	65	65	65	0
1709674140	65	0	0.00	65	65	65	0
1709587740	65	0	0.00	65	65	65	370
1709328600	65	0	0.00	65	65	65	1
1709242200	65	0	0.00	65	65	65	3
1709155800	65	0	0.00	65	65	65	45
1709069400	65	0	0.00	65	65	65	0
1708983000	65	0	0.00	65	65	65	12
1708723800	65	-1	-1.52	65	65	65	49
1708637400	66	1.02	1.57	64.98	66	64.98	137
1708550940	64.98	0	0.00	64.98	64.98	64.98	29
1708464600	64.98	0	0.00	64.98	64.98	64.98	0
1708378200	64.98	-0.01	-0.02	64.989999	64.989999	64.98	22
1708119000	64.989999	6.98	12.03	65	65	57	17
1708032600	58.01	0	0.00	58.01	58.01	58.01	0
1707946200	58.01	0.01	0.02	58.01	58.01	58.01	1
1707514200	58	-6.69	-10.34	64.989999	64.989999	49.01	77
1707427800	64.69	-0.3	-0.46	64.69	64.69	64.69	1
1707341400	64.989999	0	0.00	64.989999	64.989999	64.989999	0
1707255000	64.989999	0.77	1.20	65	65	64.989999	23
1707168600	64.22	0	0.00	64.22	64.22	64.22	0
1706909400	64.22	0	0.00	64.22	64.22	64.22	0
1706823000	64.22	0	0.00	64.22	64.22	64.22	0
1706736600	64.22	-0.78	-1.20	65	65	64.22	5
1706650200	65	3	4.84	62.01	65	62.01	42
1706563800	62	-3	-4.62	65	65	62	39

Fundo Investimento Imobi...

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