Units Historical Data - MFCR11 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
Units (MFCR11)
Units (MFCR11) Historical

Units (MFCR11)

26.84

0.52

(1.98%)

Closed April 26 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.65	-2.36449618043	27.49	27.82	26.06	104	27.50875	FU
4	-0.67	-2.435478008	27.51	28.56	26.06	131	27.82459391	FU
12	-2.51	-8.55195911414	29.35	30	26.06	253	28.43699265	FU
26	-76.96	-74.1425818882	103.8	104	26.06	193	40.82270456	FU
52	-76.66	-74.0676328502	103.5	104	26.06	200	69.34180532	FU
156	-73.16	-73.16	100	104	26.06	132	70.32507491	FU
260	-73.16	-73.16	100	104	26.06	132	70.32507491	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	26.84	0.52	1.98	27.47	27.48	26.35	169
1714080540	26.32	-1.08	-3.94	26.65	27.35	26.29	73
1713994200	27.4	0.63	2.35	26.9	27.4	26.06	25
1713907800	26.77	-1.05	-3.77	27.5	27.5	26.77	32
1713821340	27.82	0.33	1.20	27.2	27.82	26.65	365
1713562200	27.49	0	0.00	27.49	27.51	27.21	25
1713475800	27.49	0.44	1.63	27.05	27.6	27.05	31
1713389400	27.05	0.1	0.37	27.5	27.5	26.99	11
1713302940	26.95	-0.55	-2.00	27.56	27.56	26.95	127
1713216600	27.5	-0.45	-1.61	27.43	27.6	27.43	15
1712957400	27.95	0.71	2.61	27.24	27.99	27.24	30
1712870940	27.24	0	0.00	27.24	27.24	27.24	0
1712784540	27.24	-0.58	-2.08	27.99	27.99	27.24	271
1712698140	27.82	-0.56	-1.97	27.81	28.2	27.81	36
1712611740	28.38	-0.18	-0.63	28.56	28.56	27.84	65
1712352600	28.56	0.7	2.51	27.89	28.56	27.89	16
1712266140	27.86	-0.2	-0.71	28.35	28.35	27.48	576
1712179740	28.06	-0.43	-1.51	28.05	28.06	28.05	4
1712093400	28.49	0.09	0.32	28.4	28.49	27.8	42
1712006940	28.4	0.39	1.39	27.51	28.48	27.5	620
1711661400	28.01	-0.06	-0.21	28.11	28.6	27.57	661
1711574940	28.07	-0.53	-1.85	28.6	28.6	28	110
1711488540	28.6	0.12	0.42	28.49	28.6	27.69	698
1711402140	28.48	0.46	1.64	28.02	28.49	27.87	324
1711143000	28.02	0.16	0.57	27.69	28.5	27.69	226
1711056600	27.86	0.02	0.07	27.9	28.15	27.86	51
1710970200	27.84	-0.3	-1.07	27.84	28.49	27.84	210
1710883740	28.14	-0.01	-0.04	28.15	28.15	27.71	137
1710797400	28.15	0.01	0.04	28.14	28.15	27.79	49
1710538200	28.14	0.07	0.25	28.07	28.19	28.07	17
1710451740	28.07	0.08	0.29	28.05	28.07	27.99	216
1710365400	27.99	0	0.00	27.99	27.99	27.66	513
1710278940	27.99	-0.05	-0.18	28.1	28.1	27.59	202
1710192600	28.04	-0.44	-1.54	27.91	28.5	27.91	169
1709933400	28.48	0.46	1.64	28.1	28.49	27.9	90
1709847000	28.02	-0.12	-0.43	27.59	28.5	27.59	65
1709760540	28.14	-0.36	-1.26	28.5	28.5	28.14	141
1709674200	28.5	-0.25	-0.87	28.81	28.81	28.16	61
1709587740	28.75	0	0.00	28.81	29	28.69	94
1709328600	28.75	0.28	0.98	30	30	28.2	100
1709242200	28.47	0.12	0.42	28.41	29.15	28.36	1183
1709155800	28.35	-0.79	-2.71	29.15	29.15	28.35	116
1709069400	29.14	0.31	1.08	28.25	29.15	28.13	246
1708983000	28.83	0.1	0.35	29.15	29.15	28.17	89
1708723800	28.73	-0.06	-0.21	29.15	29.17	28.7	835
1708637400	28.79	-0.36	-1.23	29.17	29.17	28.2	1867
1708550940	29.15	1.03	3.66	28.95	29.15	28.13	141
1708464600	28.12	-0.13	-0.46	27.7	29.17	27.7	197
1708378200	28.25	-0.65	-2.25	29.17	29.17	27.7	896
1708119000	28.9	-0.2	-0.69	29.18	29.18	28.9	307
1708032600	29.1	-0.07	-0.24	28.58	29.1	27.64	51
1707946200	29.17	0.03	0.10	29.14	29.18	27.61	299
1707514200	29.14	0	0.00	29.17	29.17	27.61	401
1707427800	29.14	0	0.00	29.15	29.15	27.86	193
1707341400	29.14	0	0.00	29.15	29.15	27.65	136
1707255000	29.14	-0.03	-0.10	29.18	29.18	27.61	234
1707168600	29.17	0.03	0.10	28.55	29.35	27.61	283
1706909400	29.14	0.64	2.25	29.35	29.49	27.54	180
1706822940	28.5	-0.49	-1.69	29.57	30	28.5	348
1706736600	28.99	0.33	1.15	29	29.02	28.99	736
1706650200	28.66	-0.34	-1.17	29	29.02	28.66	378
1706563800	29	0	0.00	29.02	29.02	28.64	276

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