FI Imobiliário SCP (SCPF11) - Historical data, historical prices

2.29000 BRL

0.4

14.87%

Last update May 12, 5:00 PM -03

Market closed

Day range

2.29000

2.29000

2.80000

Previous close

2.69000

Open

2.72000

Access this stock data via API

FI Imobiliário SCP

2.29

0.40

14.87%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 12, 2025	2.72	2.80	2.29	2.29	-15.81%	1797
May 09, 2025	2.80	2.80	2.54	2.69	-3.93%	294
May 08, 2025	2.72	2.81	2.72	2.79	2.57%	1056
May 07, 2025	2.51	2.70	2.30	2.30	-8.37%	89
May 06, 2025	2.27	2.57	2.27	2.57	13.22%	315
May 05, 2025	2.58	2.60	2.27	2.59	0.39%	1064
May 02, 2025	2.65	2.72	2.23	2.55	-3.77%	21094
Apr 30, 2025	2.10	2.52	2.06	2.33	10.95%	3762
Apr 29, 2025	2.06	2.08	1.99	2.07	0.49%	632
Apr 28, 2025	2.06	2.07	1.98	2.03	-1.46%	308
Apr 25, 2025	2.06	2.10	2	2.06	0	554
Apr 24, 2025	2.05	2.12	2.01	2.11	2.93%	1101
Apr 23, 2025	2.07	2.23	2.02	2.02	-2.42%	635
Apr 22, 2025	2.05	2.05	1.93	2.04	-0.49%	439
Apr 17, 2025	1.98	2.19	1.98	2.05	3.54%	678
Apr 16, 2025	2.14	2.14	2	2.01	-6.07%	335
Apr 15, 2025	2.12	2.23	2.07	2.14	0.94%	544
Apr 14, 2025	1.96	2.17	1.96	2.17	10.71%	226