Fundo DE Investimento Imobiliario VBI Prime Properties (PVBI11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.344922737307 | 72.48 | 73.35 | 68.3 | 65991 | 70.6504651 | FU |
| 4 | -3.52 | -4.64686468647 | 75.75 | 76.4 | 68.18 | 54995 | 71.6845523 | FU |
| 12 | -4.96 | -6.42570281124 | 77.19 | 80.03 | 67.55 | 69048 | 73.06793553 | FU |
| 26 | -20.71 | -22.2831934581 | 92.94 | 94.78 | 67.55 | 74648 | 81.04789564 | FU |
| 52 | -29.86 | -29.2487021256 | 102.09 | 104.45 | 67.55 | 68935 | 88.46618658 | FU |
| 156 | -15.46 | -17.6302885164 | 87.69 | 109.89 | 67.55 | 45707 | 92.33262109 | FU |
| 260 | -28.28 | -28.1365038305 | 100.51 | 109.89 | 67.55 | 39656 | 92.75001573 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 72.23 | 1.04 | 1.46 | 71.07 | 72.66 | 71.03 | 47463 |
| 1738877340 | 71.19 | 0.2 | 0.28 | 70.99 | 71.24 | 70 | 55060 |
| 1738790940 | 70.99 | 0.5 | 0.71 | 70.49 | 71.18 | 70 | 54893 |
| 1738704600 | 70.49 | 0.71 | 1.02 | 69.74 | 70.85 | 68.56 | 76462 |
| 1738618200 | 69.78 | -1.83 | -2.56 | 70.4 | 70.84 | 68.3 | 94976 |
| 1738358940 | 71.61 | -0.81 | -1.12 | 72.48 | 73.35 | 71.22 | 48563 |
| 1738272540 | 72.42 | 0.94 | 1.32 | 71.13 | 72.5 | 70.94 | 47346 |
| 1738186200 | 71.48 | -0.33 | -0.46 | 71.81 | 72.5 | 71.08 | 40707 |
| 1738099740 | 71.81 | 1.19 | 1.69 | 70.62 | 72.29 | 70.6 | 89822 |
| 1738013340 | 70.62 | 0.83 | 1.19 | 69.74 | 71.7 | 68.81 | 60125 |
| 1737754200 | 69.79 | 1.11 | 1.62 | 68.68 | 69.89 | 68.28 | 47187 |
| 1737667740 | 68.68 | -0.88 | -1.27 | 69.56 | 70.59 | 68.18 | 44018 |
| 1737581400 | 69.56 | -0.44 | -0.63 | 70.08 | 70.54 | 69.26 | 41202 |
| 1737495000 | 70 | -0.86 | -1.21 | 71.02 | 71.86 | 70 | 55788 |
| 1737408600 | 70.86 | -0.95 | -1.32 | 71.81 | 72.7 | 70.67 | 41784 |
| 1737149400 | 71.81 | -2.74 | -3.68 | 74.6 | 74.96 | 71.5 | 74531 |
| 1737062940 | 74.55 | -1.43 | -1.88 | 75.98 | 76.28 | 74.2 | 49812 |
| 1736976540 | 75.98 | 0.21 | 0.28 | 75.15 | 76.02 | 74.06 | 57356 |
| 1736890140 | 75.77 | 1.9 | 2.57 | 73.87 | 75.99 | 73.12 | 47546 |
| 1736803740 | 73.87 | -1.3 | -1.73 | 75.17 | 75.42 | 73.52 | 31594 |
| 1736544540 | 75.17 | -0.58 | -0.77 | 75.75 | 76.4 | 74.8 | 41119 |
| 1736458140 | 75.75 | -0.86 | -1.12 | 77.1 | 77.15 | 75.68 | 32909 |
| 1736371740 | 76.61 | -1.07 | -1.38 | 77.68 | 77.98 | 76.49 | 52731 |
| 1736285400 | 77.68 | -0.26 | -0.33 | 77.99 | 78.47 | 77.06 | 37667 |
| 1736198940 | 77.94 | 0.69 | 0.89 | 77.25 | 77.94 | 76.57 | 52658 |
| 1735939740 | 77.25 | 0.45 | 0.59 | 76.8 | 78.39 | 76.11 | 52614 |
| 1735853400 | 76.8 | 0.25 | 0.33 | 76.6 | 77.4 | 75.15 | 41159 |
| 1735594200 | 76.55 | 0.05 | 0.07 | 76.5 | 77.63 | 75.06 | 61170 |
| 1735334940 | 76.5 | 0.92 | 1.22 | 75.58 | 76.77 | 74.65 | 45568 |
| 1735248540 | 75.58 | 1.85 | 2.51 | 73.78 | 76.78 | 71.86 | 68833 |
| 1734989340 | 73.73 | 1.64 | 2.27 | 72 | 75.89 | 71.69 | 62623 |
| 1734730200 | 72.09 | 3.72 | 5.44 | 69.06 | 72.2 | 68.08 | 150571 |
| 1734643800 | 68.37 | -0.02 | -0.03 | 68.39 | 69.29 | 67.55 | 93565 |
| 1734557400 | 68.39 | -1.93 | -2.74 | 70.33 | 71.1 | 68.01 | 94844 |
| 1734470940 | 70.32 | -2.43 | -3.34 | 71.76 | 72.23 | 70.01 | 108589 |
| 1734384540 | 72.75 | -1.29 | -1.74 | 73.83 | 74.24 | 71.81 | 79000 |
| 1734125340 | 74.04 | 2.5 | 3.49 | 71.54 | 74.34 | 70.6 | 76207 |
| 1734039000 | 71.54 | 1.61 | 2.30 | 69.51 | 71.83 | 69.51 | 67985 |
| 1733952540 | 69.93 | -0.37 | -0.53 | 69.8 | 71.12 | 69.35 | 67794 |
| 1733866140 | 70.3 | -0.48 | -0.68 | 70.78 | 71.46 | 69.17 | 116840 |
| 1733779740 | 70.78 | 0.22 | 0.31 | 70.56 | 72.92 | 70.01 | 86641 |
| 1733520600 | 70.56 | 0.87 | 1.25 | 69.76 | 71.48 | 69.01 | 88916 |
| 1733434200 | 69.69 | -2.46 | -3.41 | 71.99 | 71.99 | 69.01 | 161688 |
| 1733347800 | 72.15 | -1.13 | -1.54 | 73.28 | 73.28 | 71.55 | 82396 |
| 1733261340 | 73.28 | -0.57 | -0.77 | 73.84 | 73.84 | 72.31 | 95494 |
| 1733174940 | 73.85 | -0.16 | -0.22 | 73.58 | 74.35 | 72.29 | 99706 |
| 1732915740 | 74.01 | -0.94 | -1.25 | 74.95 | 75.5 | 73.1 | 77111 |
| 1732829400 | 74.95 | -2.5 | -3.23 | 77.45 | 77.99 | 74.95 | 68483 |
| 1732743000 | 77.45 | -1.5 | -1.90 | 78.95 | 79.78 | 77.1 | 71248 |
| 1732656600 | 78.95 | 0.58 | 0.74 | 78.37 | 79.8 | 78.37 | 55388 |
| 1732570140 | 78.37 | -0.1 | -0.13 | 78.47 | 80.03 | 77.07 | 89517 |
| 1732310940 | 78.47 | 0.87 | 1.12 | 77.6 | 79.5 | 77.39 | 80676 |
| 1732224600 | 77.6 | 0.4 | 0.52 | 77.21 | 78.1 | 76.25 | 77954 |
| 1732051800 | 77.2 | -1.16 | -1.48 | 78.36 | 78.72 | 77.1 | 59066 |
| 1731965340 | 78.36 | 2.09 | 2.74 | 77.19 | 78.68 | 77 | 71096 |
| 1731619800 | 76.27 | -0.73 | -0.95 | 77 | 78.5 | 76.27 | 88259 |
| 1731533400 | 77 | 0.48 | 0.63 | 76.98 | 77 | 76.25 | 73614 |
| 1731446940 | 76.52 | -1.22 | -1.57 | 77.74 | 78.5 | 76.52 | 67433 |
| 1731360540 | 77.74 | -1.91 | -2.40 | 79.65 | 79.88 | 77.41 | 73891 |
| 1731101400 | 79.65 | 1.85 | 2.38 | 77.6 | 79.9 | 77.6 | 90919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
