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

Get Started

Home
Investing
ETFs
Brazil
BOV
Warren Securities Fundo De Investimento Imobiliario Fii (WSEC11)
Warren Securities Fundo De Investimento Imobiliario Fii (WSEC11) Historical

WSEC11 Warren Securities Fundo De Investimento Imobiliario Fii

7.96

0.00 (0.00%)

Dec 13 2024 - Closed

Delayed by 15 minutes

WSEC11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 13 2024	7.96	0.00	0.00%	7.97	7.97	7.75	449
Dec 12 2024	7.96	-0.01	-0.13%	7.90	7.96	7.90	12
Dec 11 2024	7.97	0.01	0.13%	7.97	7.97	7.96	64
Dec 10 2024	7.96	-0.01	-0.13%	7.96	7.96	7.96	20
Dec 09 2024	7.97	0.08	1.01%	8.24	8.24	7.75	2,269
Dec 06 2024	7.89	-0.01	-0.13%	7.89	8.08	7.89	1,331
Dec 05 2024	7.90	-0.09	-1.13%	6.81	8.09	6.81	2,156
Dec 04 2024	7.99	-0.21	-2.56%	7.91	7.99	6.70	11,243
Dec 03 2024	8.20	0.00	0.00%	8.20	8.20	8.20	1
Dec 02 2024	8.20	0.16	1.99%	7.92	8.20	7.92	67
Nov 29 2024	8.04	0.17	2.16%	8.20	8.20	8.04	5
Nov 28 2024	7.87	-0.13	-1.63%	8.00	8.19	7.85	104
Nov 27 2024	8.00	0.14	1.78%	8.21	8.22	7.97	9,151
Nov 26 2024	7.86	0.04	0.51%	7.79	8.21	7.79	195
Nov 25 2024	7.82	0.01	0.13%	7.81	8.23	7.81	1,718
Nov 22 2024	7.81	-0.01	-0.13%	7.82	7.82	7.81	488
Nov 21 2024	7.82	-0.41	-4.98%	8.23	8.23	7.82	4,127
Nov 19 2024	8.23	0.13	1.60%	7.73	8.23	7.73	200
Nov 18 2024	8.10	0.00	0.00%	8.10	8.10	8.08	1,611
Nov 14 2024	8.10	-0.15	-1.82%	8.24	8.25	8.10	1,022
Nov 13 2024	8.25	0.17	2.10%	8.09	8.25	8.00	552
Nov 12 2024	8.08	0.00	0.00%	8.08	8.19	8.08	145
Nov 11 2024	8.08	-0.09	-1.10%	8.09	8.09	8.08	269
Nov 08 2024	8.17	-0.07	-0.85%	8.17	8.17	8.16	34
Nov 07 2024	8.24	0.24	3.00%	8.00	8.24	7.98	16,810
Nov 06 2024	8.00	0.00	0.00%	8.04	8.04	8.00	103
Nov 05 2024	8.00	0.00	0.00%	8.00	8.00	7.99	4,301
Nov 04 2024	8.00	0.00	0.00%	7.93	8.00	7.93	104
Nov 01 2024	8.00	-0.24	-2.91%	8.01	8.01	7.96	3,397
Oct 31 2024	8.24	-0.01	-0.12%	8.25	8.25	8.23	424
Oct 30 2024	8.25	0.20	2.48%	8.03	8.25	8.03	1,001
Oct 29 2024	8.05	-0.10	-1.23%	8.13	8.13	8.04	200
Oct 28 2024	8.15	-0.15	-1.81%	8.28	8.28	8.15	5
Oct 25 2024	8.30	0.03	0.36%	8.27	8.30	8.27	60
Oct 24 2024	8.27	0.11	1.35%	8.27	8.27	8.27	1
Oct 23 2024	8.16	0.15	1.87%	8.01	8.20	7.97	2,161
Oct 22 2024	8.01	-0.54	-6.32%	8.51	8.56	7.73	9,365
Oct 21 2024	8.55	0.05	0.59%	8.55	8.55	8.50	524
Oct 18 2024	8.50	0.01	0.12%	8.03	8.56	8.03	789
Oct 17 2024	8.49	-0.02	-0.24%	8.58	8.58	8.49	3,498
Oct 16 2024	8.51	-0.01	-0.12%	8.52	8.57	8.51	112
Oct 15 2024	8.52	0.00	0.00%	8.58	8.58	8.52	1,463
Oct 14 2024	8.52	-0.01	-0.12%	8.57	8.58	8.52	134
Oct 11 2024	8.53	-0.01	-0.12%	8.57	8.58	8.53	30
Oct 10 2024	8.54	-0.02	-0.23%	8.53	8.59	8.53	2,470
Oct 09 2024	8.56	-0.01	-0.12%	8.56	8.60	8.54	1,923
Oct 08 2024	8.57	-0.05	-0.58%	8.55	8.57	8.55	941
Oct 07 2024	8.62	0.03	0.35%	8.58	8.63	8.58	2,258
Oct 04 2024	8.59	-0.01	-0.12%	8.60	8.60	8.58	3,123
Oct 03 2024	8.60	-0.03	-0.35%	8.62	8.62	8.52	6,447
Oct 02 2024	8.63	0.01	0.12%	8.65	8.67	8.62	680
Oct 01 2024	8.62	-0.02	-0.23%	8.64	8.65	8.62	516
Sep 30 2024	8.64	-0.01	-0.12%	8.64	8.64	8.64	4,000
Sep 27 2024	8.65	0.02	0.23%	8.62	8.66	8.62	3,136
Sep 26 2024	8.63	0.01	0.12%	8.64	8.64	8.61	5,356
Sep 25 2024	8.62	-0.02	-0.23%	8.64	8.64	8.58	9,890
Sep 24 2024	8.64	0.01	0.12%	8.64	8.64	8.61	9,364
Sep 23 2024	8.63	0.01	0.12%	8.64	8.66	8.49	14,276
Sep 20 2024	8.62	-0.04	-0.46%	8.66	8.66	8.61	5,068
Sep 19 2024	8.66	-0.03	-0.35%	8.67	8.67	8.50	15,089
Sep 18 2024	8.69	0.02	0.23%	8.88	8.88	8.69	298
Sep 17 2024	8.67	0.04	0.46%	8.63	8.67	8.63	5,500
Sep 16 2024	8.63	-0.05	-0.58%	8.65	8.66	8.51	775

Warren Securities Fundo ...

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