Vbr Reits Fof Fundo DE Investimento Imobiliario (RVBI11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.78 | -2.3803155924 | 74.78 | 74.78 | 72.76 | 15778 | 73.31089465 | FU |
| 4 | -3.84 | -4.99739718896 | 76.84 | 77.78 | 72.76 | 32938 | 76.02605436 | FU |
| 12 | -8.2 | -10.0985221675 | 81.2 | 82.56 | 72.76 | 38451 | 78.00185873 | FU |
| 26 | -8.5 | -10.4294478528 | 81.5 | 91.06 | 72.76 | 19636 | 78.64878609 | FU |
| 52 | -10.2 | -12.2596153846 | 83.2 | 91.06 | 72.76 | 10994 | 79.1342375 | FU |
| 156 | -20.96 | -22.3073648361 | 93.96 | 96.48 | 68 | 5974 | 79.37552312 | FU |
| 260 | -23.99 | -24.7345087122 | 96.99 | 100 | 51.82 | 5831 | 82.2714554 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 73.19 | 0.4 | 0.55 | 72.99 | 73.59 | 72.76 | 23319 |
| 1718746200 | 72.79 | -0.49 | -0.67 | 73.21 | 73.28 | 72.79 | 15452 |
| 1718659800 | 73.28 | -0.52 | -0.70 | 73.6 | 73.96 | 73.2 | 14124 |
| 1718400600 | 73.8 | 0.11 | 0.15 | 73.6 | 74.68 | 73.26 | 13174 |
| 1718314200 | 73.69 | -1.12 | -1.50 | 74.78 | 74.78 | 73.1 | 12822 |
| 1718227800 | 74.81 | -0.09 | -0.12 | 74.7 | 74.89 | 74.01 | 10885 |
| 1718141400 | 74.9 | -1.3 | -1.71 | 75.5 | 75.69 | 74.3 | 14653 |
| 1718055000 | 76.2 | 0.05 | 0.07 | 76.25 | 76.31 | 75.81 | 12807 |
| 1717795800 | 76.15 | -0.13 | -0.17 | 76.03 | 76.56 | 75.51 | 16561 |
| 1717709400 | 76.28 | 0.51 | 0.67 | 75.78 | 76.29 | 75.72 | 11135 |
| 1717622940 | 75.77 | -0.15 | -0.20 | 75.97 | 76.38 | 75.77 | 10877 |
| 1717536600 | 75.92 | 0.04 | 0.05 | 75.96 | 76.44 | 75.9 | 13052 |
| 1717450200 | 75.88 | -0.12 | -0.16 | 76 | 76.42 | 75.85 | 11402 |
| 1717191000 | 76 | 0.1 | 0.13 | 75.85 | 76.37 | 75.85 | 20051 |
| 1717018140 | 75.9 | 0.15 | 0.20 | 75.75 | 76.49 | 75.75 | 11065 |
| 1716931740 | 75.75 | -1.39 | -1.80 | 76.98 | 77.78 | 75.52 | 45064 |
| 1716845340 | 77.14 | 0.43 | 0.56 | 76.85 | 77.45 | 76.65 | 20319 |
| 1716586200 | 76.71 | 0.17 | 0.22 | 76.5 | 77.1 | 76.5 | 323463 |
| 1716499800 | 76.54 | -0.3 | -0.39 | 76.84 | 77.07 | 75.9 | 25600 |
| 1716413340 | 76.84 | -0.84 | -1.08 | 77.78 | 78 | 76.58 | 37373 |
| 1716327000 | 77.68 | 0.23 | 0.30 | 77.5 | 77.79 | 77.11 | 14500 |
| 1716240600 | 77.45 | -0.6 | -0.77 | 77.8 | 78.19 | 77.26 | 29841 |
| 1715981400 | 78.05 | -0.17 | -0.22 | 77.66 | 78.2 | 77.35 | 65328 |
| 1715895000 | 78.22 | 0.66 | 0.85 | 77.56 | 78.22 | 76.8 | 52297 |
| 1715808600 | 77.56 | 0.71 | 0.92 | 76.46 | 77.69 | 76.46 | 19146 |
| 1715722200 | 76.85 | -0.45 | -0.58 | 77.52 | 77.84 | 76.11 | 17324 |
| 1715635800 | 77.3 | -0.09 | -0.12 | 77.8 | 78.27 | 77.28 | 15734 |
| 1715376600 | 77.39 | -1.48 | -1.88 | 77.9 | 77.9 | 77.15 | 16188 |
| 1715290140 | 78.87 | 0.01 | 0.01 | 78.8 | 78.98 | 78.31 | 32106 |
| 1715203800 | 78.86 | 0.37 | 0.47 | 78.5 | 79 | 78.36 | 29066 |
| 1715117400 | 78.49 | 0.14 | 0.18 | 78.35 | 78.77 | 77.9 | 103309 |
| 1715031000 | 78.35 | -0.26 | -0.33 | 78.5 | 78.53 | 78.01 | 14386 |
| 1714771800 | 78.61 | 0.61 | 0.78 | 78 | 78.97 | 77.9 | 15613 |
| 1714685400 | 78 | 0.64 | 0.83 | 77.68 | 78.18 | 76.73 | 44698 |
| 1714512600 | 77.36 | -0.28 | -0.36 | 77.5 | 78.29 | 77.31 | 10883 |
| 1714426200 | 77.64 | 0.74 | 0.96 | 76.85 | 77.98 | 76.85 | 33458 |
| 1714167000 | 76.9 | -0.29 | -0.38 | 77.01 | 77.66 | 76.81 | 18396 |
| 1714080540 | 77.19 | -0.56 | -0.72 | 77.51 | 77.88 | 76.8 | 17695 |
| 1713994200 | 77.75 | 0.75 | 0.97 | 77 | 78.34 | 76.55 | 25599 |
| 1713907800 | 77 | 0.9 | 1.18 | 76.75 | 77.5 | 76.05 | 21089 |
| 1713821340 | 76.1 | -0.4 | -0.52 | 76.22 | 77.44 | 75.84 | 40327 |
| 1713562200 | 76.5 | 0.02 | 0.03 | 76.47 | 76.71 | 76.25 | 16944 |
| 1713475800 | 76.48 | -0.18 | -0.23 | 76.53 | 76.8 | 76.33 | 15099 |
| 1713389400 | 76.66 | -1.12 | -1.44 | 77.45 | 77.59 | 76.35 | 40129 |
| 1713302940 | 77.78 | -0.43 | -0.55 | 78.21 | 78.73 | 77.34 | 24884 |
| 1713216600 | 78.21 | -0.55 | -0.70 | 78.87 | 78.87 | 78.2 | 24460 |
| 1712957400 | 78.76 | 0.11 | 0.14 | 78.71 | 78.98 | 78.62 | 24760 |
| 1712870940 | 78.65 | -0.45 | -0.57 | 79.09 | 79.17 | 78.65 | 40431 |
| 1712784540 | 79.1 | -0.05 | -0.06 | 79.15 | 79.48 | 78.8 | 31091 |
| 1712698140 | 79.15 | -0.85 | -1.06 | 79.57 | 79.95 | 79.1 | 28992 |
| 1712611740 | 80 | 1.01 | 1.28 | 79.26 | 80.12 | 79.25 | 50963 |
| 1712352600 | 78.99 | -0.07 | -0.09 | 79.1 | 79.36 | 78.16 | 90802 |
| 1712266140 | 79.06 | 0.11 | 0.14 | 79 | 79.71 | 78.66 | 46741 |
| 1712179740 | 78.95 | -1 | -1.25 | 80.06 | 80.29 | 78.65 | 77607 |
| 1712093400 | 79.95 | -0.73 | -0.90 | 80.7 | 81 | 79.84 | 48358 |
| 1712006940 | 80.68 | -0.27 | -0.33 | 81.09 | 81.5 | 80.5 | 59170 |
| 1711661400 | 80.95 | -5.49 | -6.35 | 81.2 | 82.56 | 79.69 | 271098 |
| 1711574940 | 86.44 | -0.01 | -0.01 | 86.97 | 87.85 | 85.65 | 3690 |
| 1711488540 | 86.45 | 0.44 | 0.51 | 86.96 | 86.96 | 85.74 | 2578 |
| 1711402140 | 86.01 | -0.69 | -0.80 | 86.72 | 87 | 85.5 | 4175 |
| 1711143000 | 86.7 | 1.21 | 1.42 | 85.5 | 87.77 | 84.85 | 6479 |
| 1711056600 | 85.49 | -0.11 | -0.13 | 85.6 | 86.5 | 85.29 | 2375 |
| 1710970200 | 85.6 | 0.24 | 0.28 | 85.78 | 85.89 | 85.03 | 2707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
