Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
Brazil
BOV
Vbi Consumo Essencial Fundo DE Investimento Imobiliario (EVBI11)
Vbi Consumo Essencial Fundo DE Investimento Imobiliario (EVBI11) Historical

EVBI11 Vbi Consumo Essencial Fundo DE Investimento Imobiliario

98.49

0.01 (0.01%)

May 21 2024 - Closed

Delayed by 15 minutes

EVBI11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	98.48	-0.01	-0.01%	97.32	98.49	97.01	161
May 17 2024	98.49	0.59	0.60%	97.34	98.49	97.11	35
May 16 2024	97.90	0.01	0.01%	97.90	97.90	96.60	398
May 15 2024	97.89	0.00	0.00%	96.53	97.89	96.53	6
May 14 2024	97.89	0.08	0.08%	97.70	97.89	96.51	125
May 13 2024	97.81	-0.05	-0.05%	97.01	97.82	97.00	74
May 10 2024	97.86	-0.03	-0.03%	97.90	97.90	97.51	62
May 09 2024	97.89	-0.09	-0.09%	97.90	97.90	97.58	71
May 08 2024	97.98	-0.50	-0.51%	98.50	98.50	97.98	2,046
May 07 2024	98.48	-0.02	-0.02%	98.17	98.48	97.35	27
May 06 2024	98.50	0.01	0.01%	98.37	98.50	96.91	518
May 03 2024	98.49	0.03	0.03%	98.00	98.49	96.38	85
May 02 2024	98.46	-0.04	-0.04%	98.00	98.49	95.24	413
Apr 30 2024	98.50	0.00	0.00%	97.31	98.50	97.31	41
Apr 29 2024	98.50	0.93	0.95%	97.05	98.50	97.00	352
Apr 26 2024	97.57	-0.33	-0.34%	97.43	97.60	97.04	102
Apr 25 2024	97.90	-0.10	-0.10%	97.98	97.98	97.11	577
Apr 24 2024	98.00	-0.40	-0.41%	98.10	98.10	97.60	84,875
Apr 23 2024	98.40	-0.03	-0.03%	98.44	98.44	97.99	253,643
Apr 22 2024	98.43	-0.02	-0.02%	98.45	98.45	97.06	51,198
Apr 19 2024	98.45	-0.06	-0.06%	98.00	98.45	97.50	89
Apr 18 2024	98.51	0.03	0.03%	98.50	98.73	98.06	12
Apr 17 2024	98.48	0.00	0.00%	98.48	98.48	98.48	1
Apr 16 2024	98.48	-0.40	-0.40%	98.88	98.88	96.72	178
Apr 15 2024	98.88	0.00	0.00%	98.88	98.88	98.47	35
Apr 12 2024	98.88	0.10	0.10%	98.79	98.90	98.78	10
Apr 11 2024	98.78	0.28	0.28%	98.82	98.82	98.78	18
Apr 10 2024	98.50	-0.39	-0.39%	98.89	98.89	98.19	30
Apr 09 2024	98.89	0.09	0.09%	98.89	98.89	98.13	27
Apr 08 2024	98.80	-0.10	-0.10%	98.90	98.90	98.19	1,068
Apr 05 2024	98.90	0.01	0.01%	98.90	98.90	98.47	180
Apr 04 2024	98.89	0.05	0.05%	98.84	98.89	98.25	147
Apr 03 2024	98.84	0.14	0.14%	98.70	98.84	98.00	5,175
Apr 02 2024	98.70	0.02	0.02%	98.88	98.88	97.85	30,412
Apr 01 2024	98.68	-0.21	-0.21%	98.50	98.89	94.01	793
Mar 28 2024	98.89	0.02	0.02%	98.89	98.90	98.45	52
Mar 27 2024	98.87	-0.02	-0.02%	98.90	98.90	98.12	94
Mar 26 2024	98.89	0.00	0.00%	98.63	98.89	97.72	178,801
Mar 25 2024	98.89	-0.01	-0.01%	98.01	98.89	97.82	26,564
Mar 22 2024	98.90	0.00	0.00%	99.00	99.00	98.67	379
Mar 21 2024	98.90	0.01	0.01%	98.90	98.90	98.57	85
Mar 20 2024	98.89	0.00	0.00%	98.84	98.90	98.84	33
Mar 19 2024	98.89	0.06	0.06%	99.00	99.00	98.50	64
Mar 18 2024	98.83	0.04	0.04%	98.41	98.89	98.30	78
Mar 15 2024	98.79	-0.05	-0.05%	98.83	98.87	98.44	102
Mar 14 2024	98.84	0.00	0.00%	98.84	98.85	98.00	4,215
Mar 13 2024	98.84	0.07	0.07%	98.75	98.89	98.00	297
Mar 12 2024	98.77	-0.02	-0.02%	97.77	98.77	97.77	37
Mar 11 2024	98.79	-0.06	-0.06%	98.85	98.86	97.32	232
Mar 08 2024	98.85	-0.03	-0.03%	98.85	98.85	97.01	242
Mar 07 2024	98.88	-0.01	-0.01%	98.89	98.89	97.81	126
Mar 06 2024	98.89	-0.01	-0.01%	98.90	98.90	98.50	16
Mar 05 2024	98.90	0.60	0.61%	98.30	98.90	98.10	319
Mar 04 2024	98.30	0.48	0.49%	97.82	98.50	97.82	195
Mar 01 2024	97.82	-0.99	-1.00%	98.90	98.90	97.82	53
Feb 29 2024	98.81	-0.09	-0.09%	98.90	98.90	97.90	71,093
Feb 28 2024	98.90	0.05	0.05%	98.84	98.96	98.84	1,132
Feb 27 2024	98.85	-0.01	-0.01%	98.85	98.86	98.00	2,651
Feb 26 2024	98.86	-0.79	-0.79%	98.90	98.90	98.01	277
Feb 23 2024	99.65	0.75	0.76%	98.90	99.65	98.00	666
Feb 22 2024	98.90	0.00	0.00%	98.90	98.90	98.00	142
Feb 21 2024	98.90	0.00	0.00%	98.89	98.90	98.02	53

Vbi Consumo Essencial Fu...

Lyxor Msci China Esg Lea...

Delayed Upgrade Clock