Vbr Reits Fof Fundo DE Investimento Imobiliario (RVBI11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.14 | -5.23420570095 | 59.99 | 63.02 | 56.85 | 29021 | 59.34996265 | FU |
| 4 | -8.41 | -12.8869138829 | 65.26 | 67.96 | 56.85 | 31162 | 62.16983061 | FU |
| 12 | -15.4 | -21.3148788927 | 72.25 | 72.83 | 56.85 | 26315 | 66.03199127 | FU |
| 26 | -16.14 | -22.1126181669 | 72.99 | 76.99 | 56.85 | 24280 | 69.92598494 | FU |
| 52 | -24.41 | -30.0393797686 | 81.26 | 91.06 | 56.85 | 21933 | 73.7298245 | FU |
| 156 | -27.15 | -32.3214285714 | 84 | 91.06 | 56.85 | 9357 | 74.64243161 | FU |
| 260 | -40.14 | -41.385709867 | 96.99 | 100 | 51.82 | 7776 | 78.22938086 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734643800 | 56.85 | -0.61 | -1.06 | 57.46 | 57.9 | 56.85 | 16485 |
| 1734557400 | 57.46 | -0.61 | -1.05 | 58.83 | 59.04 | 57.2 | 24335 |
| 1734470940 | 58.07 | -0.35 | -0.60 | 58.42 | 59.9 | 57.8 | 21170 |
| 1734384540 | 58.42 | -3.06 | -4.98 | 61.99 | 61.99 | 58.42 | 31916 |
| 1734125340 | 61.48 | 1.58 | 2.64 | 59.9 | 63.02 | 58.26 | 41482 |
| 1734039000 | 59.9 | -0.1 | -0.17 | 59.99 | 60.34 | 58.76 | 26201 |
| 1733952540 | 60 | -0.05 | -0.08 | 60.89 | 62 | 59.96 | 23481 |
| 1733866140 | 60.05 | -0.55 | -0.91 | 60.2 | 61.24 | 59.29 | 57621 |
| 1733779740 | 60.6 | 0.6 | 1.00 | 60.36 | 61.35 | 60 | 38765 |
| 1733520600 | 60 | -0.51 | -0.84 | 61.12 | 62.46 | 59.22 | 55918 |
| 1733434200 | 60.51 | -1.66 | -2.67 | 62.18 | 62.51 | 60.51 | 29942 |
| 1733347800 | 62.17 | -2.04 | -3.18 | 64.28 | 64.95 | 61.52 | 37531 |
| 1733261340 | 64.209999 | -0.95 | -1.46 | 65.819999 | 66.45 | 63.83 | 38589 |
| 1733174940 | 65.16 | -0.24 | -0.37 | 65.599999 | 66.269999 | 64.519999 | 29408 |
| 1732915740 | 65.4 | -0.55 | -0.83 | 66.379999 | 66.76 | 65 | 26228 |
| 1732829400 | 65.95 | -1.21 | -1.80 | 67.16 | 67.88 | 65.95 | 21148 |
| 1732743000 | 67.16 | -0.14 | -0.21 | 67.96 | 67.96 | 67 | 17476 |
| 1732656600 | 67.3 | 0.25 | 0.37 | 67.7 | 67.79 | 67.15 | 20662 |
| 1732570140 | 67.05 | 1.1 | 1.67 | 66.59 | 67.45 | 66.59 | 18575 |
| 1732310940 | 65.95 | 1.09 | 1.68 | 65.459999 | 66.2 | 65 | 27589 |
| 1732224600 | 64.86 | -0.39 | -0.60 | 65.26 | 65.79 | 64.51 | 35193 |
| 1732051800 | 65.25 | 0.21 | 0.32 | 64.97 | 65.489999 | 64.95 | 17388 |
| 1731965340 | 65.04 | 0.14 | 0.22 | 64.9 | 65.569999 | 64.61 | 37024 |
| 1731619800 | 64.9 | -0.02 | -0.03 | 64.92 | 65.34 | 64.47 | 24702 |
| 1731533400 | 64.92 | -1.48 | -2.23 | 66.3 | 66.319999 | 64.48 | 46384 |
| 1731446940 | 66.4 | -1.57 | -2.31 | 67.86 | 67.86 | 65.099999 | 56429 |
| 1731360540 | 67.97 | -1.03 | -1.49 | 68.83 | 68.95 | 66.3 | 32757 |
| 1731101400 | 69 | -0.19 | -0.27 | 69.42 | 69.45 | 68.55 | 21783 |
| 1731014940 | 69.19 | 0.19 | 0.28 | 69 | 69.31 | 68.84 | 9778 |
| 1730928600 | 69 | 0.47 | 0.69 | 68.27 | 69.44 | 68.26 | 23538 |
| 1730842200 | 68.53 | 0.13 | 0.19 | 68.56 | 69.13 | 68.41 | 10845 |
| 1730755800 | 68.4 | -1 | -1.44 | 69.64 | 69.72 | 68.36 | 25734 |
| 1730496600 | 69.4 | -0.4 | -0.57 | 69.95 | 69.98 | 68.38 | 18127 |
| 1730410200 | 69.8 | 0.68 | 0.98 | 69.64 | 70 | 68.7 | 19443 |
| 1730323800 | 69.12 | -0.66 | -0.95 | 69.98 | 69.98 | 69 | 12918 |
| 1730237340 | 69.78 | 0.78 | 1.13 | 69 | 69.99 | 68.6 | 8912 |
| 1730151000 | 69 | 0.99 | 1.46 | 68.06 | 69 | 68.06 | 18452 |
| 1729891800 | 68.01 | -0.09 | -0.13 | 68.5 | 68.94 | 68.01 | 9214 |
| 1729805400 | 68.1 | -0.11 | -0.16 | 68.15 | 68.77 | 67.76 | 10771 |
| 1729719000 | 68.21 | -1.22 | -1.76 | 69.44 | 69.89 | 68.01 | 13690 |
| 1729632600 | 69.43 | -0.16 | -0.23 | 69.71 | 69.9 | 69.15 | 18548 |
| 1729546140 | 69.59 | 0.81 | 1.18 | 68.83 | 70 | 68.65 | 48903 |
| 1729287000 | 68.78 | 0.22 | 0.32 | 68.5 | 68.83 | 67.68 | 17878 |
| 1729200540 | 68.56 | -0.21 | -0.31 | 68.81 | 68.81 | 67.81 | 21397 |
| 1729114140 | 68.77 | 0.65 | 0.95 | 68.66 | 68.95 | 68.12 | 16900 |
| 1729027740 | 68.12 | -0.88 | -1.28 | 68.62 | 69.35 | 67.5 | 49191 |
| 1728941340 | 69 | 0.44 | 0.64 | 68.7 | 69.48 | 68.6 | 30499 |
| 1728682200 | 68.56 | 0.06 | 0.09 | 68.49 | 68.95 | 68.01 | 21546 |
| 1728595740 | 68.5 | -0.98 | -1.41 | 69.2 | 69.48 | 68 | 27722 |
| 1728509400 | 69.48 | -1.31 | -1.85 | 70.09 | 70.12 | 69.15 | 25284 |
| 1728422940 | 70.79 | -0.71 | -0.99 | 71.55 | 71.65 | 70.11 | 20335 |
| 1728336600 | 71.5 | 0.52 | 0.73 | 71.32 | 71.9 | 71.1 | 32648 |
| 1728077400 | 70.98 | -0.36 | -0.50 | 71.4 | 71.54 | 70.83 | 17200 |
| 1727991000 | 71.34 | 0.67 | 0.95 | 71.19 | 71.82 | 70.75 | 19444 |
| 1727904540 | 70.67 | -0.26 | -0.37 | 70.93 | 71.17 | 70.56 | 25193 |
| 1727818200 | 70.93 | -0.73 | -1.02 | 71.55 | 72 | 70.75 | 26644 |
| 1727731800 | 71.66 | 0.12 | 0.17 | 71.64 | 71.99 | 71.41 | 15421 |
| 1727472600 | 71.54 | -0.06 | -0.08 | 71.67 | 71.93 | 71.37 | 25433 |
| 1727386140 | 71.6 | -0.74 | -1.02 | 72.25 | 72.83 | 71.3 | 24945 |
| 1727299740 | 72.34 | 0.02 | 0.03 | 72.52 | 72.69 | 72.2 | 18484 |
| 1727213400 | 72.32 | -0.46 | -0.63 | 72.78 | 73.06 | 72.2 | 38541 |
| 1727127000 | 72.78 | 0.48 | 0.66 | 72.99 | 73.5 | 72.52 | 21189 |
| 1726867800 | 72.3 | -1.09 | -1.49 | 73.5 | 73.5 | 72.3 | 34700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
