Plural Recebiveis Imobiliarios Fundo DE Investimento Imobiliario Historical Data - PLCR11 | ADVFN

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

Get Started

Home
Investing
ETFs
Brazil
BOV
Plural Recebiveis Imobiliarios Fundo DE Investimento Imobiliario (PLCR11)
Plural Recebiveis Imobiliarios Fundo DE Investimento Imobiliario (PLCR11) Historical

Plural Recebiveis Imobiliarios Fundo DE Investimento Imobiliario (PLCR11)

89.00

0.19

(0.21%)

Closed April 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-0.3359462486	89.3	89.3	87.49	2891	88.43480044	FU
4	-1.5	-1.65745856354	90.5	91	87.49	3013	89.12257081	FU
12	2.27	2.61731811369	86.73	91	86.48	3467	88.95743453	FU
26	0.61	0.690123317117	88.39	91	85.1	3853	88.02447104	FU
52	5.51	6.5995927656	83.49	93.24	82.46	4717	88.1910398	FU
156	-6.99	-7.28200854256	95.99	96.8	81	4829	87.90697713	FU
260	-11	-11	100	100.5	56	5458	87.57380438	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	88.81	0.16	0.18	88.95	88.98	88.6	1903
1714080540	88.65	0.74	0.84	87.9	88.99	87.49	5623
1713994200	87.91	-0.09	-0.10	88.19	88.8	87.74	2423
1713907800	88	-0.56	-0.63	88.98	88.98	88	2173
1713821340	88.56	-0.3	-0.34	89.3	89.3	87.74	2335
1713562200	88.86	0.19	0.21	89.49	89.49	87.76	2816
1713475800	88.67	-0.82	-0.92	89.49	89.49	88.6	3836
1713389400	89.49	-0.19	-0.21	89.65	89.65	89.12	2535
1713302940	89.68	-0.09	-0.10	89.93	91	89.53	5783
1713216600	89.77	0.12	0.13	89.83	90.37	89.66	2549
1712957400	89.65	-0.09	-0.10	89.51	90.39	89.51	1231
1712870940	89.74	-0.24	-0.27	90	90.33	89.4	1308
1712784540	89.98	0.33	0.37	89.3	89.99	89.11	1382
1712698140	89.65	0.58	0.65	89.1	89.65	89.05	1297
1712611740	89.07	-0.27	-0.30	89.34	89.36	88.56	2255
1712352600	89.34	-0.36	-0.40	90.35	90.39	88.84	3538
1712266140	89.7	0.7	0.79	89.01	90.17	88.27	4800
1712179740	89	-0.19	-0.21	88.83	89.53	88.75	3594
1712093400	89.19	0.07	0.08	89.42	89.54	88.26	4690
1712006940	89.12	-1.88	-2.07	90.5	90.5	88.55	4198
1711661400	91	0.29	0.32	90.71	91	90.44	4372
1711574940	90.71	-0.06	-0.07	90.77	90.9	90.25	3023
1711488540	90.77	0.88	0.98	89.6	90.8	89.6	6738
1711402140	89.89	-0.5	-0.55	90.41	90.48	88.9	4286
1711143000	90.39	0.19	0.21	90.44	90.49	88.9	3355
1711056600	90.2	0.3	0.33	89.52	90.7	89.52	1680
1710970200	89.9	1.1	1.24	89.18	91	88.81	6148
1710883740	88.8	-0.3	-0.34	89.1	89.87	88.68	9020
1710797400	89.1	0.43	0.48	88.27	89.18	88.27	2648
1710538200	88.67	-0.17	-0.19	88.37	89.07	88.14	2377
1710451740	88.84	-0.25	-0.28	89.24	89.24	88.5	1923
1710365400	89.09	0.2	0.22	88.88	89.24	88.6	3502
1710278940	88.89	0.19	0.21	88.55	88.9	88	4287
1710192600	88.7	0.2	0.23	88.99	89	88.7	3074
1709933400	88.5	0.02	0.02	88.48	88.68	88.21	2999
1709847000	88.48	-0.04	-0.05	88.53	88.53	88.4	2351
1709760540	88.52	0.05	0.06	88.52	88.52	88	4394
1709674200	88.47	0.4	0.45	88.08	88.57	88.08	5601
1709587740	88.07	-0.83	-0.93	88.9	88.9	88.04	5490
1709328600	88.9	-0.44	-0.49	88.5	89.3	87.54	7852
1709242200	89.34	0.45	0.51	89.26	89.34	88.19	3586
1709155800	88.89	-0.11	-0.12	89.25	89.26	88.04	2703
1709069400	89	-0.34	-0.38	89.34	89.34	88.55	2545
1708983000	89.34	-0.2	-0.22	89.64	89.65	88.5	3321
1708723800	89.54	0.85	0.96	88.71	89.88	88.33	3849
1708637400	88.69	0.16	0.18	88.53	89.9	88.17	4626
1708550940	88.53	0.35	0.40	88.18	88.54	88.02	3691
1708464600	88.18	-0.02	-0.02	88.53	88.53	88.01	2906
1708378200	88.2	0.65	0.74	87.57	88.34	87.57	3669
1708119000	87.55	-0.45	-0.51	88	88.1	87	4325
1708032600	88	1.06	1.22	86.93	88	86.9	3387
1707946200	86.94	-0.18	-0.21	87.12	87.12	86.8	1390
1707514200	87.12	-0.09	-0.10	87.11	87.12	86.7	3694
1707427800	87.21	-0.24	-0.27	87.87	87.88	87	2214
1707341400	87.45	0.47	0.54	87.48	87.96	86.99	1839
1707255000	86.98	0.19	0.22	86.79	87.47	86.51	1688
1707168600	86.79	0.06	0.07	86.73	86.99	86.48	2814
1706909400	86.73	0	0.00	86.65	87.11	86.65	2616
1706822940	86.73	-1.7	-1.92	88	88.11	86.51	2842
1706736600	88.43	0.15	0.17	88.28	88.57	88.05	1833
1706650200	88.28	0.29	0.33	87.89	88.28	87.56	2864
1706563800	87.99	0.41	0.47	87.58	88.4	87.4	21358

Plural Recebiveis Imobil...

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