FIP Port Sud CI Historical Data - FPOR11 | ADVFN

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

Get Started

Home
Investing
ETFs
Brazil
BOV
FIP Port Sud CI (FPOR11)
FIP Port Sud CI (FPOR11) Historical

FIP Port Sud CI (FPOR11)

28.00

0.00

(0.00%)

Closed March 11 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	3.7037037037	27	28	27	1801	27.07403294	FU
4	9.9	54.6961325967	18.1	30	18.1	2916	21.88083472	FU
12	9.7	53.0054644809	18.3	30	18.06	3455	21.8355977	FU
26	10.01	55.6420233463	17.99	30	17.99	3960	20.34579154	FU
52	10	55.5555555556	18	30	12.52	2275	18.95366336	FU
156	23.5	522.222222222	4.5	30	3.5	43469	12.95933959	FU
260	25.77	1155.60538117	2.23	30	1.75	23867	12.24923982	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741642140	28	0	0.00	28	28	28	0
1741382940	28	1	3.70	28	28	28	400
1741296540	27	0	0.00	27	27	27	3
1741210140	27	6.98	34.87	27	27	27	5000
1740778200	20.02	0	0.00	20.02	20.02	20.02	0
1740691800	20.02	0	0.00	20.02	20.02	20.02	0
1740605400	20.02	0	0.00	20.02	20.02	20.02	0
1740519000	20.02	0	0.00	20.02	20.02	20.02	0
1740432600	20.02	0	0.00	20.02	20.02	20.02	0
1740173400	20.02	0.01	0.05	20.02	20.02	20.02	1
1740086940	20.01	0	0.00	20.01	20.01	20.01	0
1740000540	20.01	0	0.00	20.01	20.01	20.01	0
1739914140	20.01	0	0.00	20.01	20.01	20.01	0
1739827740	20.01	0	0.00	20.01	20.01	20.01	0
1739568540	20.01	0	0.00	20.01	20.01	20.01	0
1739482140	20.01	0	0.00	20.01	20.01	20.01	0
1739395740	20.01	1.86	10.25	30	30	20.01	15004
1739309400	18.15	-8.85	-32.78	18.15	18.15	18.15	2
1739222940	27	-3	-10.00	18.1	27	18.1	4
1738963740	30	0	0.00	30	30	30	0
1738877340	30	0	0.00	30	30	30	5000
1738790940	30	11.89	65.65	22	30	22	605
1738704540	18.11	0	0.00	18.11	18.11	18.11	0
1738618140	18.11	0	0.00	18.11	18.11	18.11	0
1738358940	18.11	0	0.00	18.11	18.11	18.11	0
1738272540	18.11	-6.89	-27.56	18.1	18.11	18.1	10
1738186140	25	0	0.00	25	25	25	0
1738099740	25	0	0.00	25	25	25	0
1738013340	25	0	0.00	25	25	25	1244
1737754200	25	6.94	38.43	24.99	25	24.99	7895
1737667740	18.06	0	0.00	18.06	18.06	18.06	1
1737581340	18.06	0	0.00	18.06	18.06	18.06	0
1737494940	18.06	0	0.00	18.06	18.06	18.06	0
1737408540	18.06	0	0.00	18.06	18.06	18.06	0
1737149340	18.06	0	0.00	18.06	18.06	18.06	0
1737062940	18.06	0	0.00	18.06	18.06	18.06	0
1736976540	18.06	0	0.00	18.06	18.06	18.06	0
1736890140	18.06	0	0.00	18.06	18.06	18.06	0
1736803740	18.06	0	0.00	18.06	18.06	18.06	0
1736544540	18.06	0	0.00	18.06	18.06	18.06	0
1736458140	18.06	0	0.00	18.06	18.06	18.06	0
1736371740	18.06	-0.24	-1.31	25	25	18.06	20012
1736285400	18.3	0	0.00	18.3	18.3	18.3	0
1736199000	18.3	0	0.00	18.3	18.3	18.3	0
1735939800	18.3	0	0.00	18.3	18.3	18.3	0
1735853400	18.3	0	0.00	18.3	18.3	18.3	0
1735594200	18.3	0	0.00	18.3	18.3	18.3	0
1735335000	18.3	0	0.00	18.3	18.3	18.3	0
1735248600	18.3	0	0.00	18.3	18.3	18.3	0
1734989400	18.3	0	0.00	18.3	18.3	18.3	0
1734730200	18.3	0	0.00	18.3	18.3	18.3	0
1734643800	18.3	0	0.00	18.3	18.3	18.3	0
1734557400	18.3	-3.65	-16.63	18.3	18.3	18.3	5
1734470940	21.95	3.65	19.95	18.3	21.95	18.3	101
1734384600	18.3	0	0.00	18.3	18.3	18.3	0
1734125400	18.3	0	0.00	18.3	18.3	18.3	0
1734039000	18.3	0	0.00	18.3	18.3	18.3	2
1733952540	18.3	0	0.00	18.3	18.3	18.3	0

FIP Port Sud CI

Generation Dynamic PIR

Deutsche Bank Luxembourg

Societe Generale Effekten

Xtrackers Ii Esg Global ...

WisdomTree Commodity Sec...

Vontobel Financial Produ...

Vontobel Financial Produ...

ETFS EUR Daily Hedged So...

ishares Msci China A Uci...

Vontobel Financial Produ...

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