Vbr Reits Fof Fundo DE Investimento Imobiliario (RVBI11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 0.504568389472 | 73.33 | 74.15 | 72.6 | 17737 | 73.53499132 | FU |
| 4 | 0.49 | 0.669307471657 | 73.21 | 74.9 | 72.07 | 21685 | 73.22890433 | FU |
| 12 | -3.05 | -3.97394136808 | 76.75 | 79 | 72.07 | 28531 | 76.08207373 | FU |
| 26 | -10.06 | -12.0105062082 | 83.76 | 91.06 | 72.07 | 22158 | 77.82185835 | FU |
| 52 | -9.3 | -11.2048192771 | 83 | 91.06 | 72.07 | 12433 | 78.32472025 | FU |
| 156 | -19 | -20.4962243797 | 92.7 | 96.48 | 68 | 6387 | 78.66664119 | FU |
| 260 | -23.29 | -24.0127848232 | 96.99 | 100 | 51.82 | 6105 | 81.7535156 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 73.89 | 0.29 | 0.39 | 73.72 | 74.15 | 73.6 | 18629 |
| 1720819800 | 73.6 | 0.3 | 0.41 | 73.29 | 73.83 | 73.29 | 19086 |
| 1720733400 | 73.3 | -0.26 | -0.35 | 73.55 | 73.69 | 73.12 | 21498 |
| 1720647000 | 73.56 | 0.29 | 0.40 | 73.02 | 73.9 | 73.01 | 17268 |
| 1720560540 | 73.27 | -0.67 | -0.91 | 73.33 | 73.47 | 72.6 | 12205 |
| 1720474200 | 73.94 | 0.45 | 0.61 | 73.49 | 74.9 | 73.37 | 53157 |
| 1720215000 | 73.49 | 0.54 | 0.74 | 73.26 | 73.5 | 72.95 | 28345 |
| 1720128540 | 72.95 | -0.19 | -0.26 | 73.14 | 73.43 | 72.91 | 24608 |
| 1720042200 | 73.14 | 0.34 | 0.47 | 72.82 | 73.38 | 72.81 | 10795 |
| 1719955800 | 72.8 | 0.01 | 0.01 | 72.96 | 73.21 | 72.6 | 12876 |
| 1719869400 | 72.79 | -0.76 | -1.03 | 73.58 | 73.7 | 72.54 | 16699 |
| 1719610200 | 73.55 | 0.75 | 1.03 | 72.96 | 73.69 | 72.84 | 13539 |
| 1719523800 | 72.8 | -0.1 | -0.14 | 72.67 | 73.12 | 72.55 | 35940 |
| 1719437400 | 72.9 | 0.46 | 0.64 | 72.27 | 73.06 | 72.27 | 20422 |
| 1719351000 | 72.44 | -0.65 | -0.89 | 72.5 | 72.54 | 72.1 | 14057 |
| 1719264600 | 73.09 | 0.29 | 0.40 | 72.84 | 73.48 | 72.07 | 52323 |
| 1719005400 | 72.8 | -0.2 | -0.27 | 73.07 | 73.52 | 72.53 | 12315 |
| 1718918940 | 73 | -0.19 | -0.26 | 73.24 | 73.58 | 72.89 | 11176 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
