Eqi Recebiveis Imobiliarios Fundo De Investimento Imobiliario (BVMF:EQIR11)
Brazil · Delayed Price · Currency is BRL 8.14
+0.09 (1.12%)
At close: Aug 1, 2025, 4:55 PM GMT-3
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.85 | 7.92 | 7.83 | 7.83 | - | 0.13% | 36,128 |
| Aug 7, 2025 | 7.96 | 7.96 | 7.81 | 7.82 | - | -1.88% | 72,531 |
| Aug 6, 2025 | 7.96 | 7.98 | 7.89 | 7.97 | - | 0.50% | 49,099 |
| Aug 5, 2025 | 7.95 | 7.96 | 7.90 | 7.93 | - | - | 4,790 |
| Aug 4, 2025 | 8.10 | 8.14 | 7.93 | 7.93 | - | -2.58% | 38,865 |
| Aug 1, 2025 | 8.04 | 8.15 | 7.99 | 8.14 | - | 1.12% | 22,044 |
| Jul 31, 2025 | 8.03 | 8.05 | 8.00 | 8.05 | - | - | 5,225 |
| Jul 30, 2025 | 8.05 | 8.05 | 7.94 | 8.05 | - | 0.12% | 76,726 |
| Jul 29, 2025 | 7.92 | 8.05 | 7.91 | 8.04 | - | 1.26% | 13,493 |
| Jul 28, 2025 | 7.97 | 7.97 | 7.92 | 7.94 | - | - | 3,633 |
| Jul 25, 2025 | 7.92 | 7.94 | 7.89 | 7.94 | - | 0.51% | 6,288 |
| Jul 24, 2025 | 8.05 | 8.05 | 7.89 | 7.90 | - | -1.86% | 29,282 |
| Jul 23, 2025 | 8.06 | 8.06 | 7.99 | 8.05 | - | 0.12% | 7,230 |
| Jul 22, 2025 | 7.88 | 8.30 | 7.86 | 8.04 | - | 2.16% | 56,125 |
| Jul 21, 2025 | 7.89 | 7.94 | 7.86 | 7.87 | - | 0.13% | 13,237 |
| Jul 18, 2025 | 7.90 | 7.91 | 7.86 | 7.86 | - | -2.00% | 9,709 |
| Jul 17, 2025 | 7.98 | 8.03 | 7.96 | 8.02 | - | 0.50% | 23,682 |
| Jul 16, 2025 | 7.98 | 8.01 | 7.94 | 7.98 | - | - | 8,819 |
| Jul 15, 2025 | 7.94 | 7.99 | 7.91 | 7.98 | - | 0.50% | 44,850 |
| Jul 14, 2025 | 7.88 | 7.94 | 7.88 | 7.94 | - | 0.51% | 9,572 |
| Jul 11, 2025 | 7.92 | 7.92 | 7.86 | 7.90 | - | -0.25% | 8,729 |
| Jul 10, 2025 | 7.89 | 7.92 | 7.86 | 7.92 | - | 0.64% | 7,164 |
| Jul 9, 2025 | 7.92 | 7.92 | 7.87 | 7.87 | - | -0.63% | 10,137 |
| Jul 8, 2025 | 7.91 | 7.92 | 7.88 | 7.92 | - | 0.13% | 10,993 |
| Jul 7, 2025 | 7.90 | 7.91 | 7.87 | 7.91 | - | 0.13% | 8,923 |
| Jul 4, 2025 | 7.88 | 7.91 | 7.86 | 7.90 | - | 0.51% | 2,631 |
| Jul 3, 2025 | 7.82 | 7.88 | 7.82 | 7.86 | - | 0.38% | 6,007 |
| Jul 2, 2025 | 7.89 | 7.89 | 7.82 | 7.83 | - | -0.51% | 27,807 |
| Jul 1, 2025 | 7.90 | 7.90 | 7.84 | 7.87 | - | -0.13% | 58,779 |
| Jun 30, 2025 | 7.86 | 7.94 | 7.81 | 7.88 | - | 0.25% | 170,303 |
| Jun 27, 2025 | 7.88 | 7.98 | 7.85 | 7.86 | - | 0.13% | 8,326 |
| Jun 26, 2025 | 7.84 | 7.90 | 7.83 | 7.85 | - | 0.26% | 6,804 |
| Jun 25, 2025 | 7.83 | 7.85 | 7.81 | 7.83 | - | - | 7,354 |
| Jun 24, 2025 | 7.83 | 7.86 | 7.83 | 7.83 | - | - | 12,780 |
| Jun 23, 2025 | 7.82 | 7.86 | 7.81 | 7.83 | - | -0.13% | 8,697 |
| Jun 20, 2025 | 7.89 | 7.89 | 7.77 | 7.84 | - | -1.88% | 9,974 |
| Jun 18, 2025 | 7.94 | 7.99 | 7.93 | 7.99 | - | 1.01% | 14,748 |
| Jun 17, 2025 | 7.90 | 7.92 | 7.88 | 7.91 | - | 0.38% | 11,089 |
| Jun 16, 2025 | 7.88 | 7.93 | 7.86 | 7.88 | - | 0.38% | 9,974 |
| Jun 13, 2025 | 7.83 | 7.88 | 7.80 | 7.85 | - | 0.26% | 13,033 |
| Jun 12, 2025 | 7.78 | 7.83 | 7.78 | 7.83 | - | 0.26% | 5,643 |
| Jun 11, 2025 | 7.81 | 7.84 | 7.77 | 7.81 | - | 0.26% | 8,819 |
| Jun 10, 2025 | 7.82 | 7.83 | 7.74 | 7.79 | - | -0.13% | 15,271 |
| Jun 9, 2025 | 7.87 | 7.90 | 7.80 | 7.80 | - | -0.89% | 14,913 |
| Jun 6, 2025 | 7.94 | 7.94 | 7.86 | 7.87 | - | -0.51% | 17,815 |
| Jun 5, 2025 | 7.89 | 7.96 | 7.88 | 7.91 | - | 0.51% | 6,072 |
| Jun 4, 2025 | 7.86 | 7.92 | 7.80 | 7.87 | - | 0.38% | 16,829 |
| Jun 3, 2025 | 7.84 | 7.87 | 7.81 | 7.84 | - | - | 8,209 |
| Jun 2, 2025 | 7.82 | 7.85 | 7.78 | 7.84 | - | 0.51% | 15,159 |
| May 30, 2025 | 7.75 | 7.86 | 7.75 | 7.80 | - | 1.04% | 36,107 |