Vectis Juros Real Fundo DE Investimento Imobiliario - FII (VCJR11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.294759825328 | 91.6 | 92.38 | 90.06 | 23581 | 91.60219104 | FU |
| 4 | -0.45 | -0.487435008665 | 92.32 | 93 | 89.7 | 26226 | 91.96752774 | FU |
| 12 | -3.25 | -3.41673675357 | 95.12 | 96.97 | 87.29 | 34317 | 92.78190181 | FU |
| 26 | 1.68 | 1.86273422774 | 90.19 | 96.97 | 87.29 | 27072 | 93.22985889 | FU |
| 52 | 1.48 | 1.6373492643 | 90.39 | 96.97 | 87.29 | 24720 | 91.92762306 | FU |
| 156 | -6.44 | -6.55070694741 | 98.31 | 104.31 | 85.14 | 18192 | 92.50550868 | FU |
| 260 | -10.66 | -10.3969569882 | 102.53 | 114.99 | 79 | 14432 | 93.77345596 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 91.81 | 1.13 | 1.25 | 91.29 | 91.81 | 90.06 | 31572 |
| 1718746200 | 90.68 | -0.72 | -0.79 | 91.4 | 91.66 | 90.51 | 20907 |
| 1718659800 | 91.4 | -0.9 | -0.98 | 92.3 | 92.3 | 90.95 | 27513 |
| 1718400600 | 92.3 | 0.45 | 0.49 | 91.85 | 92.38 | 91.68 | 19750 |
| 1718314200 | 91.85 | -0.55 | -0.60 | 91.6 | 92.33 | 91.22 | 18161 |
| 1718227800 | 92.4 | 0.14 | 0.15 | 92.27 | 92.4 | 90.82 | 30435 |
| 1718141400 | 92.26 | 0.1 | 0.11 | 92.18 | 92.48 | 91.86 | 15937 |
| 1718055000 | 92.16 | 0.26 | 0.28 | 91.9 | 92.63 | 91.7 | 56716 |
| 1717795800 | 91.9 | 0.44 | 0.48 | 91.6 | 92.38 | 91.48 | 26994 |
| 1717709400 | 91.46 | -0.12 | -0.13 | 92 | 92 | 91.26 | 14453 |
| 1717622940 | 91.58 | -0.34 | -0.37 | 92.11 | 92.46 | 90.75 | 10965 |
| 1717536600 | 91.92 | 0.44 | 0.48 | 91.67 | 92.93 | 91.56 | 33223 |
| 1717450200 | 91.48 | -0.37 | -0.40 | 90.2 | 91.9 | 89.7 | 21791 |
| 1717191000 | 91.85 | -0.39 | -0.42 | 92.24 | 92.87 | 91.8 | 35506 |
| 1717018140 | 92.24 | -0.04 | -0.04 | 92.4 | 92.47 | 91.68 | 24270 |
| 1716931740 | 92.28 | -0.16 | -0.17 | 92.47 | 92.6 | 92.02 | 15630 |
| 1716845340 | 92.44 | -0.01 | -0.01 | 92.45 | 92.74 | 92.11 | 15453 |
| 1716586200 | 92.45 | 0.29 | 0.31 | 92.52 | 93 | 92.16 | 34860 |
| 1716499800 | 92.16 | -0.41 | -0.44 | 92.32 | 92.8 | 92.16 | 44166 |
| 1716413340 | 92.57 | -0.13 | -0.14 | 92.8 | 92.98 | 92.13 | 13010 |
| 1716327000 | 92.7 | 0.28 | 0.30 | 92.6 | 92.98 | 92.6 | 17484 |
| 1716240600 | 92.42 | -0.42 | -0.45 | 92.99 | 92.99 | 92.12 | 15528 |
| 1715981400 | 92.84 | -0.11 | -0.12 | 92.94 | 93.14 | 92.65 | 37396 |
| 1715895000 | 92.95 | 0.85 | 0.92 | 92.1 | 92.95 | 91.95 | 50469 |
| 1715808600 | 92.1 | -0.3 | -0.32 | 92.39 | 92.52 | 90.5 | 66714 |
| 1715722200 | 92.4 | 0.15 | 0.16 | 92.22 | 92.63 | 92.17 | 15869 |
| 1715635800 | 92.25 | 0.13 | 0.14 | 92.2 | 92.54 | 92.1 | 12351 |
| 1715376600 | 92.12 | 0.45 | 0.49 | 91.72 | 92.27 | 91.68 | 21332 |
| 1715290140 | 91.67 | -0.84 | -0.91 | 92.65 | 92.79 | 91.61 | 28671 |
| 1715203800 | 92.51 | -0.23 | -0.25 | 93.11 | 93.9 | 92.31 | 47348 |
| 1715117400 | 92.74 | 0.36 | 0.39 | 92.4 | 93.47 | 92.17 | 68912 |
| 1715031000 | 92.38 | -0.56 | -0.60 | 92.8 | 92.95 | 92.27 | 13972 |
| 1714771800 | 92.94 | 1.94 | 2.13 | 91.88 | 92.99 | 91.31 | 32564 |
| 1714685400 | 91 | -2.5 | -2.67 | 92.35 | 92.35 | 90.65 | 17043 |
| 1714512600 | 93.5 | 1.19 | 1.29 | 92.31 | 93.75 | 92.12 | 40365 |
| 1714426200 | 92.31 | 1.65 | 1.82 | 90.49 | 92.43 | 89.95 | 52096 |
| 1714167000 | 90.66 | -0.77 | -0.84 | 91.4 | 91.5 | 87.29 | 167839 |
| 1714080540 | 91.43 | -0.37 | -0.40 | 91.88 | 91.88 | 91.05 | 32349 |
| 1713994200 | 91.8 | -0.09 | -0.10 | 91.7 | 91.92 | 91 | 36965 |
| 1713907800 | 91.89 | 0.04 | 0.04 | 91.8 | 92.02 | 90.5 | 50567 |
| 1713821340 | 91.85 | -2.14 | -2.28 | 94.05 | 94.25 | 91 | 102054 |
| 1713562200 | 93.99 | -0.38 | -0.40 | 94.6 | 94.86 | 93.02 | 20614 |
| 1713475800 | 94.37 | -0.82 | -0.86 | 95.13 | 95.36 | 94.01 | 37402 |
| 1713389400 | 95.19 | 0.14 | 0.15 | 95.05 | 95.37 | 94.92 | 11364 |
| 1713302940 | 95.05 | 0.01 | 0.01 | 95.36 | 95.38 | 94.63 | 18690 |
| 1713216600 | 95.04 | -0.83 | -0.87 | 95.87 | 95.87 | 95.04 | 29953 |
| 1712957400 | 95.87 | 0.66 | 0.69 | 95.01 | 96.09 | 94.98 | 62288 |
| 1712870940 | 95.21 | -0.18 | -0.19 | 95.15 | 96.5 | 94.9 | 101587 |
| 1712784540 | 95.39 | -0.61 | -0.64 | 96 | 96 | 94.99 | 20298 |
| 1712698140 | 96 | 1.3 | 1.37 | 94.78 | 96.43 | 94.7 | 19156 |
| 1712611740 | 94.7 | -0.08 | -0.08 | 95.45 | 96.97 | 94.61 | 30149 |
| 1712352600 | 94.78 | 0.21 | 0.22 | 94.86 | 95.49 | 94.56 | 29053 |
| 1712266140 | 94.57 | -0.22 | -0.23 | 94.8 | 94.86 | 94.52 | 17640 |
| 1712179740 | 94.79 | 0.49 | 0.52 | 94.5 | 94.86 | 94.35 | 49852 |
| 1712093400 | 94.3 | 0.27 | 0.29 | 94.96 | 96.04 | 94.05 | 27249 |
| 1712006940 | 94.03 | -1.1 | -1.16 | 93.75 | 95 | 93.48 | 31083 |
| 1711661400 | 95.13 | 0.01 | 0.01 | 95.12 | 95.5 | 94.71 | 10502 |
| 1711574940 | 95.12 | 0 | 0.00 | 94.71 | 95.47 | 94.69 | 11470 |
| 1711488540 | 95.12 | 0.08 | 0.08 | 95.05 | 95.25 | 94.6 | 15257 |
| 1711402140 | 95.04 | 0.74 | 0.78 | 94.37 | 95.06 | 94.35 | 11506 |
| 1711143000 | 94.3 | 0.15 | 0.16 | 94.16 | 95.1 | 94.16 | 33986 |
| 1711056600 | 94.15 | 0.14 | 0.15 | 94.01 | 94.52 | 93.9 | 7747 |
| 1710970200 | 94.01 | -0.66 | -0.70 | 94.57 | 94.68 | 93.9 | 19482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
