Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Brazil
BOV
Fundo Investimento Imobiliario Vida Nova (FIVN11)
Fundo Investimento Imobiliario Vida Nova (FIVN11) Historical

FIVN11 Fundo Investimento Imobiliario Vida Nova

2.72

-0.04 (-1.45%)

Jul 26 2024 - Closed

Delayed by 15 minutes

FIVN11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	2.72	-0.04	-1.45%	2.77	2.77	2.71	66
Jul 25 2024	2.76	0.00	0.00%	2.73	2.76	2.72	106
Jul 24 2024	2.76	0.09	3.37%	2.71	2.79	2.67	1,436
Jul 23 2024	2.67	0.00	0.00%	2.67	2.71	2.60	303
Jul 22 2024	2.67	0.06	2.30%	2.62	2.72	2.60	2,044
Jul 19 2024	2.61	-0.01	-0.38%	2.62	2.68	2.61	182
Jul 18 2024	2.62	-0.06	-2.24%	2.66	2.68	2.61	465
Jul 17 2024	2.68	-0.04	-1.47%	2.71	2.75	2.61	1,230
Jul 16 2024	2.72	-0.01	-0.37%	2.72	2.73	2.71	197
Jul 15 2024	2.73	-0.04	-1.44%	2.77	2.80	2.72	163
Jul 12 2024	2.77	0.05	1.84%	2.73	2.77	2.71	277
Jul 11 2024	2.72	0.00	0.00%	2.73	2.76	2.72	185
Jul 10 2024	2.72	-0.02	-0.73%	2.75	2.77	2.71	195
Jul 09 2024	2.74	0.01	0.37%	2.73	2.83	2.73	514
Jul 08 2024	2.73	0.02	0.74%	2.71	2.73	2.65	817
Jul 05 2024	2.71	-0.01	-0.37%	2.73	2.74	2.70	143
Jul 04 2024	2.72	0.02	0.74%	2.75	2.75	2.71	219
Jul 03 2024	2.70	-0.04	-1.46%	2.74	2.77	2.70	268
Jul 02 2024	2.74	0.07	2.62%	2.68	2.74	2.68	171
Jul 01 2024	2.67	-0.03	-1.11%	2.69	2.69	2.67	547
Jun 28 2024	2.70	0.03	1.12%	2.68	2.70	2.67	270
Jun 27 2024	2.67	-0.06	-2.20%	2.67	2.70	2.67	33
Jun 26 2024	2.73	0.05	1.87%	2.68	2.73	2.67	147
Jun 25 2024	2.68	0.00	0.00%	2.66	2.69	2.66	608
Jun 24 2024	2.68	-0.02	-0.74%	2.72	2.72	2.65	172
Jun 21 2024	2.70	0.05	1.89%	2.64	2.74	2.64	223
Jun 20 2024	2.65	0.04	1.53%	2.62	2.71	2.62	134
Jun 19 2024	2.61	0.00	0.00%	2.62	2.65	2.60	153
Jun 18 2024	2.61	-0.19	-6.79%	2.69	2.71	2.61	655
Jun 17 2024	2.80	0.20	7.69%	2.60	2.80	2.55	454
Jun 14 2024	2.60	-0.05	-1.89%	2.66	2.66	2.60	169
Jun 13 2024	2.65	-0.05	-1.85%	2.64	2.70	2.64	44
Jun 12 2024	2.70	0.09	3.45%	2.61	2.70	2.61	76
Jun 11 2024	2.61	0.01	0.38%	2.60	2.64	2.60	261
Jun 10 2024	2.60	0.00	0.00%	2.61	2.61	2.60	506
Jun 07 2024	2.60	-0.01	-0.38%	2.60	2.70	2.60	1,379
Jun 06 2024	2.61	-0.19	-6.79%	2.77	2.77	2.58	464
Jun 05 2024	2.80	-0.01	-0.36%	2.80	2.80	2.68	376
Jun 04 2024	2.81	0.01	0.36%	2.81	2.86	2.81	1,178
Jun 03 2024	2.80	-0.09	-3.11%	2.90	2.90	2.78	738
May 31 2024	2.89	0.24	9.06%	2.71	2.99	2.71	2,421
May 29 2024	2.65	-0.01	-0.38%	2.66	3.00	2.65	1,755
May 28 2024	2.66	-0.01	-0.37%	2.66	2.67	2.66	563
May 27 2024	2.67	0.00	0.00%	2.67	2.67	2.66	3,233
May 24 2024	2.67	0.00	0.00%	2.68	2.69	2.67	216
May 23 2024	2.67	0.00	0.00%	2.67	2.67	2.67	76
May 22 2024	2.67	-0.02	-0.74%	2.66	2.69	2.66	33
May 21 2024	2.69	-0.01	-0.37%	2.66	2.69	2.66	840
May 20 2024	2.70	0.03	1.12%	2.67	2.70	2.66	1,277
May 17 2024	2.67	-0.08	-2.91%	2.69	2.75	2.66	5,280
May 16 2024	2.75	-0.01	-0.36%	2.75	2.77	2.75	28
May 15 2024	2.76	-0.01	-0.36%	2.75	2.77	2.75	824
May 14 2024	2.77	0.01	0.36%	2.76	2.80	2.75	1,145
May 13 2024	2.76	0.00	0.00%	2.76	2.79	2.76	771
May 10 2024	2.76	0.00	0.00%	2.76	2.76	2.76	1,072
May 09 2024	2.76	-0.01	-0.36%	2.78	2.81	2.76	491
May 08 2024	2.77	-0.01	-0.36%	2.80	2.80	2.76	459
May 07 2024	2.78	0.00	0.00%	2.78	2.84	2.76	1,390
May 06 2024	2.78	-0.01	-0.36%	2.79	2.83	2.78	332
May 03 2024	2.79	-0.02	-0.71%	2.79	2.84	2.79	612
May 02 2024	2.81	-0.01	-0.35%	2.83	2.83	2.77	1,191
Apr 30 2024	2.82	0.01	0.36%	2.82	2.85	2.79	220
Apr 29 2024	2.81	-0.06	-2.09%	2.84	2.87	2.80	179

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