FIP Patr INFCI Historical Data - PICE11 | ADVFN

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

Get Started

Home
Investing
ETFs
Brazil
BOV
FIP Patr INFCI (PICE11)
FIP Patr INFCI (PICE11) Historical

FIP Patr INFCI (PICE11)

30.36

0.01

(0.03%)

Closed November 22 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.63	-2.03291384318	30.99	32.38	28.2	14070	30.23150391	FU
4	-3.14	-9.37313432836	33.5	37.93	28.2	6017	32.25397736	FU
12	-9.87	-24.5339299031	40.23	42	28.2	5939	35.5707478	FU
26	-14.46	-32.2623828648	44.82	49.4	28.2	6846	39.21111592	FU
52	-38.88	-56.1525129983	69.24	72.98	28.2	7243	49.98345388	FU
156	-51.53	-62.9258761754	81.89	88.99	28.2	6136	66.89572186	FU
260	-72.83	-70.5785444326	103.19	103.19	28.2	6055	71.16889863	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732224600	30.36	0.01	0.03	30.59	31.96	29.64	5893
1732051800	30.35	1.14	3.90	32.38	32.38	29.48	10206
1731965340	29.21	-1.67	-5.41	30.99	31.85	29	13152
1731619800	30.88	1.88	6.48	30.99	31	28.2	18852
1731533400	29	-3.02	-9.43	32.03	33.49	28.26	11770
1731446940	32.02	-1.13	-3.41	34.38	34.38	32.02	6539
1731360540	33.15	-0.42	-1.25	33.74	34.79	33.03	4058
1731101400	33.57	-0.33	-0.97	33.9	34.98	33.409999	2416
1731014940	33.9	0.67	2.02	33.27	34.42	33.27	453
1730928600	33.229999	0.01	0.03	33.229999	34.48	33.21	1215
1730842200	33.22	-1.28	-3.71	34.5	34.5	33.03	2795
1730755800	34.5	0.5	1.47	33.95	34.5	33.02	1757
1730496600	34	-0.15	-0.44	35.29	35.29	32.65	5979
1730410200	34.15	-0.94	-2.68	37	37	34.1	5869
1730323800	35.09	0.74	2.15	36.35	36.8	34.1	6172
1730237340	34.35	-2.65	-7.16	36.98	36.98	34.35	3651
1730151000	37	-0.89	-2.35	35.01	37.78	35.01	729
1729891800	37.89	3.98	11.74	34.97	37.93	33.61	9700
1729805400	33.91	0.34	1.01	33.5	34.96	33.5	2990
1729719000	33.57	-0.75	-2.19	34.27	35.51	33.509999	9364
1729632600	34.32	-0.73	-2.08	35.06	35.83	34.27	6369
1729546140	35.05	-0.75	-2.09	35.28	35.91	35	2351
1729287000	35.8	-0.11	-0.31	35.1	38.38	35.1	4301
1729200540	35.91	0.91	2.60	35	35.91	35	4487
1729114140	35	-0.29	-0.82	35.33	35.33	34.14	6519
1729027740	35.29	-0.86	-2.38	37	37	34.13	14244
1728941340	36.15	0.55	1.54	35.6	36.2	35.5	1498
1728682200	35.6	-0.47	-1.30	35.83	36	35.5	5636
1728595740	36.07	-0.43	-1.18	38	38	35.81	17511
1728509400	36.5	0.33	0.91	36.18	38.49	36.16	2126
1728422940	36.17	0.01	0.03	36.16	38.95	36.08	14985
1728336600	36.16	-0.04	-0.11	36.2	37.08	36.08	6272
1728077400	36.2	-0.3	-0.82	36.23	37.21	36.08	2637
1727991000	36.5	-0.5	-1.35	39.4	39.4	36.13	785
1727904540	37	0.2	0.54	36.53	37	36.2	2582
1727818200	36.8	-0.64	-1.71	36.71	38	36.66	2869
1727731800	37.44	-0.06	-0.16	36.12	37.44	36.12	1660
1727472600	37.5	0.94	2.57	36.57	37.5	36.08	7897
1727386140	36.56	0.56	1.56	36.02	36.8	36.02	5563
1727299740	36	-0.55	-1.50	36.54	37.5	36	9255
1727213400	36.55	0.2	0.55	36.6	37.99	36.33	3229
1727127000	36.35	-0.67	-1.81	37.02	37.64	36.3	9936
1726867800	37.02	-0.49	-1.31	37.52	38	37	12168
1726781400	37.51	-0.24	-0.64	37.61	38	37.51	6041
1726695000	37.75	-0.5	-1.31	38.22	38.35	37.56	2718
1726608600	38.25	0.23	0.60	38.03	38.46	38.03	4115
1726522200	38.02	0.22	0.58	37.81	38.11	37.81	907
1726263000	37.8	-1.2	-3.08	38.54	39.59	37.8	9816
1726176540	39	0.49	1.27	38.54	39.49	38.53	3212
1726090140	38.51	-0.59	-1.51	38.53	40.57	38.5	6085
1726003740	39.1	-0.9	-2.25	40.01	40.67	39.1	5425
1725917400	40	0	0.00	40.47	40.47	40	4105
1725658200	40	-0.59	-1.45	40.04	40.97	40	3351
1725571800	40.59	0.59	1.48	40	42	40	12482
1725485400	40	0	0.00	40.01	40.51	40	5311
1725399000	40	-0.02	-0.05	40.05	41.15	40	6298
1725312600	40.02	-0.28	-0.69	40.15	41.39	40.02	1227
1725053400	40.3	0.3	0.75	40.06	41.4	40.06	2033
1724967000	40	-0.2	-0.50	40.23	41.96	39.9	8802
1724880600	40.2	-1.81	-4.31	42.02	43.09	40.19	14634
1724794140	42.01	-0.69	-1.62	42.7	43.68	42.01	6904
1724707740	42.7	-0.32	-0.74	43.86	44	42.62	3468
1724448600	43.02	0.27	0.63	42.81	43.75	42.81	518
1724362140	42.75	-0.07	-0.16	42.51	44.08	42.51	375

Finland Tf 2,75% Lg28 Eur

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