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

Get Started

Home
Investing
ETFs
Brazil
BOV
Zion Capital Fundo De Investimento Imobiliario Fii (ZIFI11)
Zion Capital Fundo De Investimento Imobiliario Fii (ZIFI11) Historical

ZIFI11 Zion Capital Fundo De Investimento Imobiliario Fii

634.99

14.99 (2.42%)

Dec 27 2024 - Closed

Delayed by 15 minutes

ZIFI11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	634.99	14.99	2.42%	634.99	634.99	634.99	1
Dec 26 2024	620.00	16.98	2.82%	617.40	620.00	617.40	7
Dec 23 2024	603.02	1.88	0.31%	605.00	605.00	603.02	3
Dec 20 2024	601.14	-8.86	-1.45%	601.14	601.14	601.14	2
Dec 19 2024	610.00	0.00	0.00%	610.00	610.00	610.00	0
Dec 18 2024	610.00	0.00	0.00%	610.00	610.00	610.00	0
Dec 17 2024	610.00	0.00	0.00%	610.00	610.00	610.00	0
Dec 16 2024	610.00	-70.00	-10.29%	624.01	624.01	600.00	33
Dec 13 2024	680.00	0.00	0.00%	680.00	680.00	680.00	0
Dec 12 2024	680.00	0.00	0.00%	680.00	680.00	680.00	20
Dec 11 2024	680.00	-9.99	-1.45%	680.00	680.00	679.99	60
Dec 10 2024	689.99	89.99	15.00%	619.99	689.99	619.99	42
Dec 09 2024	600.00	0.00	0.00%	600.00	600.00	600.00	16
Dec 06 2024	600.00	10.00	1.69%	600.00	600.00	600.00	20
Dec 05 2024	590.00	-6.00	-1.01%	589.99	590.00	589.99	3
Dec 04 2024	596.00	-1.00	-0.17%	596.00	596.00	596.00	3
Dec 03 2024	597.00	8.00	1.36%	597.00	597.00	597.00	1
Dec 02 2024	589.00	-29.00	-4.69%	587.71	614.99	550.00	40
Nov 29 2024	618.00	8.00	1.31%	604.99	619.00	604.99	31
Nov 28 2024	610.00	10.00	1.67%	615.00	615.00	585.15	4
Nov 27 2024	600.00	0.00	0.00%	600.00	600.00	600.00	0
Nov 26 2024	600.00	10.00	1.69%	590.00	600.00	580.00	16
Nov 25 2024	590.00	-15.00	-2.48%	590.00	605.55	560.00	32
Nov 22 2024	605.00	-45.00	-6.92%	650.00	689.81	591.00	14
Nov 21 2024	650.00	-5.00	-0.76%	620.00	650.00	620.00	3
Nov 19 2024	655.00	5.00	0.77%	625.01	665.00	620.00	13
Nov 18 2024	650.00	-140.00	-17.72%	650.00	656.51	650.00	13
Nov 14 2024	790.00	0.00	0.00%	790.00	790.00	790.00	0
Nov 13 2024	790.00	0.00	0.00%	790.00	790.00	790.00	0
Nov 12 2024	790.00	0.00	0.00%	790.00	790.00	790.00	0
Nov 11 2024	790.00	0.00	0.00%	790.00	790.00	790.00	0
Nov 08 2024	790.00	0.00	0.00%	790.00	790.00	790.00	0
Nov 07 2024	790.00	0.00	0.00%	790.00	790.00	790.00	0
Nov 06 2024	790.00	0.00	0.00%	790.00	790.00	790.00	0
Nov 05 2024	790.00	0.00	0.00%	790.00	790.00	790.00	0
Nov 04 2024	790.00	0.00	0.00%	790.00	790.00	790.00	0
Nov 01 2024	790.00	0.00	0.00%	790.00	790.00	790.00	0
Oct 31 2024	790.00	0.00	0.00%	790.00	790.00	790.00	0
Oct 30 2024	790.00	0.00	0.00%	790.00	790.00	790.00	0
Oct 29 2024	790.00	0.00	0.00%	790.00	790.00	790.00	0
Oct 28 2024	790.00	0.00	0.00%	790.00	790.00	790.00	0
Oct 25 2024	790.00	40.00	5.33%	790.00	790.00	790.00	1
Oct 24 2024	750.00	-9.00	-1.19%	750.00	750.00	750.00	15
Oct 23 2024	759.00	0.00	0.00%	759.00	759.00	759.00	0
Oct 22 2024	759.00	0.00	0.00%	759.00	759.00	759.00	0
Oct 21 2024	759.00	0.00	0.00%	759.00	759.00	759.00	0
Oct 18 2024	759.00	21.01	2.85%	759.00	759.00	759.00	1
Oct 17 2024	737.99	0.00	0.00%	737.99	737.99	737.99	0
Oct 16 2024	737.99	0.00	0.00%	737.99	737.99	737.99	0
Oct 15 2024	737.99	0.00	0.00%	737.99	737.99	737.99	0
Oct 14 2024	737.99	0.00	0.00%	737.99	737.99	737.99	0
Oct 11 2024	737.99	0.00	0.00%	737.99	737.99	737.99	0
Oct 10 2024	737.99	17.99	2.50%	737.99	737.99	737.99	1
Oct 09 2024	720.00	0.00	0.00%	720.00	720.00	720.00	0
Oct 08 2024	720.00	0.00	0.00%	720.00	720.00	720.00	0
Oct 07 2024	720.00	0.00	0.00%	720.00	720.00	720.00	0
Oct 04 2024	720.00	0.00	0.00%	720.00	720.00	720.00	0
Oct 03 2024	720.00	35.00	5.11%	720.00	720.00	720.00	1
Oct 02 2024	685.00	0.00	0.00%	685.00	685.00	685.00	0
Oct 01 2024	685.00	35.00	5.38%	689.99	689.99	680.00	1
Sep 30 2024	650.00	-59.99	-8.45%	649.98	699.97	640.00	16

Zion Capital Fundo De In...

Mondo TV Suisse

UBS LUX FUND SOLUTIONS -...

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