Fundo DE Investimento Imobiliario - FII Ubs Office Historical Data - RECT11 | ADVFN

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

Get Started

Home
Investing
ETFs
Brazil
BOV
Fundo DE Investimento Imobiliario - FII Ubs Office (RECT11)
Fundo DE Investimento Imobiliario - FII Ubs Office (RECT11) Historical

Fundo DE Investimento Imobiliario - FII Ubs Office (RECT11)

38.14

0.07

(0.18%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-2.55493101686	39.14	39.19	38	12034	38.49230488	FU
4	-4.75	-11.0748426207	42.89	43	38	15685	40.27206694	FU
12	-5.36	-12.3218390805	43.5	43.8	38	13994	41.91030319	FU
26	-5.41	-12.4225028703	43.55	48.6	38	11661	42.83606414	FU
52	-12.06	-24.0239043825	50.2	57.79	38	11199	46.15402926	FU
156	-43.7	-53.3968719453	81.84	82.75	38	12726	60.64499323	FU
260	-68.58	-64.2616191904	106.72	129.92	38	15501	78.67426118	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	38.14	0.04	0.10	38.09	38.22	38	6804
1714080540	38.1	-0.05	-0.13	38.15	38.15	38	10126
1713994200	38.15	-0.3	-0.78	38.64	38.64	38.02	11894
1713907800	38.45	-0.2	-0.52	38.65	38.65	38.25	9232
1713821340	38.65	-0.25	-0.64	38.9	38.9	38.5	13418
1713562200	38.9	-0.24	-0.61	39.14	39.19	38.8	15498
1713475800	39.14	-0.37	-0.94	39.55	39.63	39.02	12122
1713389400	39.51	-0.09	-0.23	39.6	39.78	39.5	9012
1713302940	39.6	-0.44	-1.10	39.92	40.01	39.57	35069
1713216600	40.04	-0.21	-0.52	40.3	40.32	39.9	41653
1712957400	40.25	-0.09	-0.22	40.35	40.54	40	14553
1712870940	40.34	-0.27	-0.66	40.61	40.79	40.31	9664
1712784540	40.61	-0.24	-0.59	40.85	40.98	40.55	10796
1712698140	40.85	-0.15	-0.37	41.13	41.2	40.8	13421
1712611740	41	-1.33	-3.14	41.8	41.88	39.16	33863
1712352600	42.33	-0.26	-0.61	42.59	42.89	42.1	20790
1712266140	42.59	0.24	0.57	42.6	42.8	42.33	7327
1712179740	42.35	-0.05	-0.12	42.4	42.72	42.1	11376
1712093400	42.4	-0.23	-0.54	42.46	42.46	42.1	7798
1712006940	42.63	-0.26	-0.61	42.89	43	42.46	10399
1711661400	42.89	0.52	1.23	42.37	42.98	42.17	12110
1711574940	42.37	0.13	0.31	42.24	42.5	42.12	6669
1711488540	42.24	0.11	0.26	42.13	42.5	42.02	10889
1711402140	42.13	-0.07	-0.17	42.22	42.32	42	9595
1711143000	42.2	0.1	0.24	42.09	42.45	42	6981
1711056600	42.1	0.05	0.12	42.12	42.25	42	7118
1710970200	42.05	-0.03	-0.07	42.13	42.13	41.99	8546
1710883740	42.08	0.03	0.07	42.01	42.19	42	14677
1710797400	42.05	0	0.00	42.08	42.19	42	9010
1710538200	42.05	-0.08	-0.19	42.1	42.4	42.01	9384
1710451740	42.13	-0.12	-0.28	42.25	42.5	42	19210
1710365400	42.25	-0.05	-0.12	42.3	42.46	42	13597
1710278940	42.3	-0.08	-0.19	42.35	42.55	42.21	19232
1710192600	42.38	-0.43	-1.00	42.8	42.8	42.28	16817
1709933400	42.81	-0.44	-1.02	42.94	42.99	42.71	13343
1709847000	43.25	-0.16	-0.37	43.4	43.5	43.14	11987
1709760540	43.41	-0.03	-0.07	43.44	43.6	43.32	11102
1709674200	43.44	0.45	1.05	42.99	43.61	42.85	18011
1709587740	42.99	0.05	0.12	42.94	43.04	42.65	16968
1709328600	42.94	-0.08	-0.19	43.04	43.2	42.66	9765
1709242200	43.02	-0.03	-0.07	43.04	43.69	42.59	16607
1709155800	43.05	-0.02	-0.05	43.07	43.38	42.97	10488
1709069400	43.07	0	0.00	43.07	43.24	42.99	11774
1708983000	43.07	-0.56	-1.28	43.63	43.7	43	10368
1708723800	43.63	0.03	0.07	43.8	43.8	43.3	13602
1708637400	43.6	0.44	1.02	43.29	43.8	43.19	11064
1708550940	43.16	0.01	0.02	43.15	43.4	43.15	12250
1708464600	43.15	0.01	0.02	43.14	43.25	43.05	18023
1708378200	43.14	0.03	0.07	43.2	43.25	43.01	12097
1708119000	43.11	0.16	0.37	42.95	43.41	42.89	10693
1708032600	42.95	0.06	0.14	42.9	43.09	42.88	10564
1707946200	42.89	-0.09	-0.21	42.98	42.98	42.7	16464
1707514200	42.98	0.06	0.14	42.92	43.03	42.66	10138
1707427800	42.92	-0.58	-1.33	42.96	43.1	42.73	12209
1707341400	43.5	0.4	0.93	43.1	43.5	42.9	22243
1707255000	43.1	-0.1	-0.23	42.68	43.4	42.68	15805
1707168600	43.2	-0.6	-1.37	43.78	43.79	42.96	18249
1706909400	43.8	0.8	1.86	43.5	43.8	42.82	22014
1706822940	43	0.06	0.14	42.93	43	42.5	19082
1706736600	42.94	0.14	0.33	42.8	43.05	42.6	18976
1706650200	42.8	-1.22	-2.77	44	44	42.51	37016
1706563800	44.02	-1.38	-3.04	45.32	45.95	44.01	25981

Fundo DE Investimento Im...

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