Sp Downtown Fundo Invest Imobiliario FII Historical Data - SPTW11 | ADVFN

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

Get Started

Home
Investing
ETFs
Brazil
BOV
Sp Downtown Fundo Invest Imobiliario FII (SPTW11)
Sp Downtown Fundo Invest Imobiliario FII (SPTW11) Historical

Sp Downtown Fundo Invest Imobiliario FII (SPTW11)

43.01

-0.58

( -1.33% )

Updated: 13:57:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.0465224470807	42.99	45	42.94	2499	44.3008415	FU
4	-0.72	-1.64646695632	43.73	45	42	1907	43.67840495	FU
12	0.02	0.0465224470807	42.99	45.09	41.14	2019	43.42528785	FU
26	2.35	5.7796360059	40.66	45.51	40.06	2544	42.57977177	FU
52	4.07	10.4519774011	38.94	45.51	38.37	2441	41.82211833	FU
156	-18.98	-30.6178415874	61.99	62.4	37.61	3758	45.81669977	FU
260	-45.19	-51.2358276644	88.2	124	37.61	4855	66.39241651	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	44.01	-0.89	-1.98	44	44.77	43.22	2552
1714426200	44.9	1.6	3.70	43.4	45	42.99	5263
1714167000	43.3	0.27	0.63	43.1	44.06	43.03	1326
1714080540	43.03	0.07	0.16	42.99	43.1	42.94	853
1713994200	42.96	-0.04	-0.09	42.9	43.02	42.89	1391
1713907800	43	0.5	1.18	42.51	43.25	42.51	1541
1713821340	42.5	-0.68	-1.57	43.27	43.44	42	2125
1713562200	43.18	0.11	0.26	43.16	43.19	43.04	631
1713475800	43.07	0.07	0.16	43	43.41	42.91	1139
1713389400	43	-0.11	-0.26	43.11	43.44	43	1603
1713302940	43.11	-0.66	-1.51	43.86	43.98	42.9	2878
1713216600	43.77	-0.03	-0.07	43.89	43.99	43.71	2327
1712957400	43.8	-0.05	-0.11	43.85	43.9	43.78	969
1712870940	43.85	0.53	1.22	43.4	44.01	43.33	2136
1712784540	43.32	-0.33	-0.76	43.51	43.65	43.25	1412
1712698140	43.65	-0.29	-0.66	43.84	43.84	43.64	1647
1712611740	43.94	-0.06	-0.14	44.09	44.1	43.62	2633
1712352600	44	0	0.00	44	44.28	43.5	1893
1712266140	44	0.36	0.82	43.73	44.16	43.66	1918
1712179740	43.64	0.26	0.60	43.45	43.79	43.38	913
1712093400	43.38	0.08	0.18	43.02	43.84	43.02	1471
1712006940	43.3	-1.1	-2.48	44.4	44.4	43.3	2672
1711661400	44.4	0.2	0.45	44.2	44.4	44.2	1968
1711574940	44.2	0.1	0.23	44.19	44.4	44.02	1477
1711488540	44.1	-0.26	-0.59	44.38	44.8	43.86	2944
1711402140	44.36	0.52	1.19	43.93	44.38	43.61	2058
1711143000	43.84	-0.14	-0.32	43.84	43.98	43.6	998
1711056600	43.98	0.81	1.88	43.17	44	43	1574
1710970200	43.17	-0.2	-0.46	43.26	43.29	42.97	1240
1710883740	43.37	-0.35	-0.80	43.72	43.73	43.22	1643
1710797400	43.72	0.5	1.16	43.23	43.73	43.2	2046
1710538200	43.22	0.32	0.75	42.9	43.25	42.9	2785
1710451740	42.9	-0.07	-0.16	42.97	42.97	42.8	1722
1710365400	42.97	0.15	0.35	42.8	42.99	42.49	1170
1710278940	42.82	0.08	0.19	42.74	43	42.63	1780
1710192600	42.74	0.83	1.98	41.91	42.76	41.85	1679
1709933400	41.91	-1.06	-2.47	42.97	43	41.37	2581
1709847000	42.97	0.03	0.07	42.94	43.14	42.94	2089
1709760540	42.94	-0.06	-0.14	43.09	43.55	42.91	837
1709674200	43	-0.39	-0.90	43.39	43.63	42.02	2642
1709587740	43.39	-0.23	-0.53	43.62	45.09	41.14	4377
1709328600	43.62	-0.22	-0.50	43.4	44.6	43	2986
1709242200	43.84	0.44	1.01	43.4	44.65	43.4	4628
1709155800	43.4	0	0.00	43.49	43.57	43.2	1239
1709069400	43.4	0.23	0.53	43.17	43.76	43.17	1243
1708983000	43.17	-0.03	-0.07	43.2	44	43.08	1723
1708723800	43.2	-0.26	-0.60	43.46	43.88	43.2	2026
1708637400	43.46	-0.04	-0.09	43.5	43.5	43.02	1598
1708550940	43.5	0.05	0.12	43.51	43.79	43.2	1223
1708464600	43.45	0.21	0.49	43.42	44.65	43.15	4517
1708378200	43.24	0.53	1.24	42.71	43.39	42.65	3152
1708119000	42.71	0.2	0.47	42.6	42.71	42.54	2845
1708032600	42.51	-0.13	-0.30	42.64	42.64	42.49	2141
1707946200	42.64	0.1	0.24	42.54	42.76	42.54	1904
1707514200	42.54	-0.22	-0.51	42.61	42.7	42.52	1874
1707427800	42.76	-0.18	-0.42	42.99	43.1	42.76	1061
1707341400	42.94	0.05	0.12	42.89	43.93	42.89	2216
1707255000	42.89	-0.11	-0.26	42.98	43.09	42.8	3538
1707168600	43	-0.5	-1.15	43.5	43.93	42.95	2477
1706909400	43.5	1.26	2.98	43.07	43.97	42.2	2130

Sp Downtown Fundo Invest...

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