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 | 0.2 | 0.318522057652 | 62.79 | 65 | 62.16 | 16077 | 63.3026783 | FU |
| 4 | 3.75 | 6.33018230925 | 59.24 | 65 | 58.3 | 14970 | 61.74704481 | FU |
| 12 | -1.74 | -2.68808898501 | 64.73 | 65.28 | 56.79 | 17636 | 60.24231003 | FU |
| 26 | -9.53 | -13.1412024269 | 72.52 | 72.83 | 56.79 | 21903 | 63.70228612 | FU |
| 52 | -23.73 | -27.3639298893 | 86.72 | 87.85 | 56.79 | 25666 | 71.04786862 | FU |
| 156 | -14.32 | -18.5228301643 | 77.31 | 91.06 | 56.79 | 10526 | 72.46178629 | FU |
| 260 | -6.03 | -8.73659808751 | 69.02 | 99.29 | 56.79 | 8299 | 76.16433612 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851740 | 63.31 | -0.44 | -0.69 | 64.39 | 65 | 63.31 | 12404 |
| 1742592600 | 63.75 | 0.89 | 1.42 | 63.13 | 64.95 | 63.12 | 24477 |
| 1742506200 | 62.86 | -0.12 | -0.19 | 63.7 | 63.7 | 62.16 | 16151 |
| 1742419800 | 62.98 | -0.32 | -0.51 | 63.74 | 63.75 | 62.72 | 11928 |
| 1742333400 | 63.3 | 0.51 | 0.81 | 62.79 | 63.5 | 62.79 | 15423 |
| 1742247000 | 62.79 | 0.92 | 1.49 | 62.73 | 63 | 62.4 | 11491 |
| 1741987800 | 61.87 | 0.07 | 0.11 | 61.6 | 63 | 61.58 | 17592 |
| 1741901400 | 61.8 | -0.55 | -0.88 | 61.46 | 61.94 | 61.16 | 10661 |
| 1741814940 | 62.35 | 0.46 | 0.74 | 61.9 | 62.36 | 61.64 | 11932 |
| 1741728600 | 61.89 | 0.39 | 0.63 | 61.5 | 61.96 | 61.27 | 12011 |
| 1741642140 | 61.5 | -0.37 | -0.60 | 61.87 | 61.87 | 60.59 | 22464 |
| 1741382940 | 61.87 | 0.67 | 1.09 | 61.2 | 61.87 | 61.07 | 11704 |
| 1741296540 | 61.2 | 1 | 1.66 | 60.7 | 61.2 | 60.41 | 17404 |
| 1741210140 | 60.2 | 0 | 0.00 | 60.21 | 60.75 | 60.08 | 7466 |
| 1740778200 | 60.2 | -0.4 | -0.66 | 60.63 | 60.75 | 59.81 | 18371 |
| 1740691740 | 60.6 | 1.04 | 1.75 | 59.55 | 61.23 | 59.55 | 14379 |
| 1740605400 | 59.56 | 0.26 | 0.44 | 59.18 | 59.97 | 59.17 | 14118 |
| 1740519000 | 59.3 | 0.15 | 0.25 | 59.24 | 60 | 58.3 | 19492 |
| 1740432540 | 59.15 | 0.69 | 1.18 | 58.49 | 59.26 | 58.46 | 14316 |
| 1740173400 | 58.46 | 0.38 | 0.65 | 58.08 | 58.59 | 57.7 | 21692 |
| 1740087000 | 58.08 | 0.58 | 1.01 | 57.65 | 58.14 | 57.6 | 17621 |
| 1740000540 | 57.5 | -0.42 | -0.73 | 57.92 | 58.14 | 57.5 | 30674 |
| 1739914140 | 57.92 | 0.02 | 0.03 | 58 | 58.37 | 57.21 | 49852 |
| 1739827800 | 57.9 | -0.34 | -0.58 | 58.63 | 59.45 | 57.79 | 32674 |
| 1739568600 | 58.24 | 0.54 | 0.94 | 58.28 | 58.65 | 57.84 | 16672 |
| 1739482140 | 57.7 | 0.25 | 0.44 | 57.45 | 58.15 | 57.26 | 10456 |
| 1739395740 | 57.45 | -0.05 | -0.09 | 57.5 | 57.79 | 57.03 | 15799 |
| 1739309400 | 57.5 | -0.52 | -0.90 | 57.07 | 58 | 56.79 | 14336 |
| 1739222940 | 58.02 | -0.48 | -0.82 | 59.09 | 59.19 | 58.02 | 25555 |
| 1738963800 | 58.5 | -1.77 | -2.94 | 60.5 | 60.5 | 58.5 | 37621 |
| 1738877340 | 60.27 | 1.06 | 1.79 | 59.28 | 60.8 | 59.28 | 14398 |
| 1738790940 | 59.21 | 0.26 | 0.44 | 59.2 | 60.65 | 59.11 | 7999 |
| 1738704600 | 58.95 | -0.9 | -1.50 | 59.48 | 59.85 | 58.9 | 14994 |
| 1738618200 | 59.85 | -0.03 | -0.05 | 59.88 | 61 | 59.5 | 17785 |
| 1738358940 | 59.88 | 1.11 | 1.89 | 58.78 | 60.25 | 58.78 | 15144 |
| 1738272540 | 58.77 | 0.4 | 0.69 | 58.74 | 59.7 | 58.1 | 15405 |
| 1738186200 | 58.37 | 0 | 0.00 | 58.96 | 59.52 | 58.37 | 11906 |
| 1738099740 | 58.37 | -0.31 | -0.53 | 58.8 | 59.75 | 58.2 | 14746 |
| 1738013340 | 58.68 | -0.71 | -1.20 | 59.39 | 59.75 | 58.63 | 13894 |
| 1737754200 | 59.39 | 0.29 | 0.49 | 59.11 | 59.69 | 59.11 | 8217 |
| 1737667740 | 59.1 | -0.45 | -0.76 | 59.49 | 59.94 | 59.1 | 7718 |
| 1737581400 | 59.55 | 0 | 0.00 | 59.55 | 59.55 | 59.55 | 0 |
| 1737495000 | 59.55 | -0.7 | -1.16 | 60.25 | 60.55 | 59.05 | 18154 |
| 1737408600 | 60.25 | 0.17 | 0.28 | 60.01 | 60.53 | 59.68 | 18008 |
| 1737149400 | 60.08 | -1.04 | -1.70 | 61.12 | 61.6 | 59.6 | 23606 |
| 1737062940 | 61.12 | -0.87 | -1.40 | 62.44 | 62.45 | 61.02 | 12501 |
| 1736976540 | 61.99 | -0.31 | -0.50 | 62.49 | 62.49 | 60.86 | 29335 |
| 1736890140 | 62.3 | 0.32 | 0.52 | 62.57 | 62.99 | 61.95 | 9130 |
| 1736803740 | 61.98 | 1.83 | 3.04 | 60.15 | 62 | 60.05 | 15614 |
| 1736544540 | 60.15 | -1.3 | -2.12 | 60.59 | 60.7 | 59.05 | 18713 |
| 1736458140 | 61.45 | 0.25 | 0.41 | 61.62 | 61.66 | 60.08 | 17184 |
| 1736371740 | 61.2 | -2.78 | -4.35 | 64.17 | 64.53 | 60.6 | 38851 |
| 1736285400 | 63.98 | 0.98 | 1.56 | 64.23 | 64.599999 | 63 | 11986 |
| 1736198940 | 63 | 0.01 | 0.02 | 63.14 | 63.14 | 62.08 | 20203 |
| 1735939740 | 62.99 | -1.59 | -2.46 | 64.58 | 64.98 | 61.57 | 26976 |
| 1735853400 | 64.58 | 0.18 | 0.28 | 64.73 | 65.28 | 63 | 15227 |
| 1735594200 | 64.4 | 0.43 | 0.67 | 64.73 | 65.79 | 63.66 | 10589 |
| 1735334940 | 63.97 | -0.23 | -0.36 | 64.65 | 65.89 | 63.49 | 14215 |
| 1735248540 | 64.2 | 3.38 | 5.56 | 61.33 | 64.72 | 60.85 | 26392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
