Vectis Juros Real Fundo DE Investimento Imobiliario - FII (VCJR11)
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 | 1.46 | 1.75903614458 | 83 | 85 | 82.08 | 16540 | 83.46633491 | FU |
| 4 | 5.45 | 6.89786103025 | 79.01 | 85 | 77.55 | 17554 | 81.15485991 | FU |
| 12 | 8.63 | 11.3807200316 | 75.83 | 85 | 69.6 | 25995 | 75.16001405 | FU |
| 26 | -4.69 | -5.26079641054 | 89.15 | 90 | 66.5 | 29715 | 77.77977043 | FU |
| 52 | -10.66 | -11.2068965517 | 95.12 | 96.97 | 66.5 | 27858 | 84.7063553 | FU |
| 156 | -12.75 | -13.1159345746 | 97.21 | 101.5 | 66.5 | 21948 | 88.63433114 | FU |
| 260 | -7.51 | -8.16570620855 | 91.97 | 114.99 | 66.5 | 16559 | 90.735967 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 84.49 | 1.48 | 1.78 | 83.01 | 84.99 | 83.01 | 17379 |
| 1743024600 | 83.01 | -0.28 | -0.34 | 83.28 | 84 | 82.86 | 21498 |
| 1742938200 | 83.29 | -0.21 | -0.25 | 83.05 | 83.48 | 82.95 | 11244 |
| 1742851740 | 83.5 | 0.44 | 0.53 | 82.08 | 83.5 | 82.08 | 16458 |
| 1742592600 | 83.06 | 0.07 | 0.08 | 83 | 83.47 | 82.3 | 16123 |
| 1742506200 | 82.99 | -0.8 | -0.95 | 83.7 | 83.7 | 82.6 | 10035 |
| 1742419800 | 83.79 | 1.39 | 1.69 | 82.79 | 83.94 | 81.86 | 12486 |
| 1742333400 | 82.4 | 0.75 | 0.92 | 81.65 | 82.4 | 81.39 | 12298 |
| 1742247000 | 81.65 | 0.98 | 1.21 | 81.75 | 82.24 | 81.32 | 19320 |
| 1741987800 | 80.67 | -0.13 | -0.16 | 80.9 | 82.82 | 80.3 | 23397 |
| 1741901400 | 80.8 | -0.45 | -0.55 | 81.49 | 81.49 | 80.56 | 17343 |
| 1741814940 | 81.25 | 0.11 | 0.14 | 81.13 | 81.55 | 80.03 | 8603 |
| 1741728600 | 81.14 | 2.53 | 3.22 | 78.61 | 81.16 | 78.42 | 19280 |
| 1741642140 | 78.61 | -0.19 | -0.24 | 78.75 | 78.8 | 77.55 | 26286 |
| 1741382940 | 78.8 | 0 | 0.00 | 78.71 | 78.8 | 77.56 | 42955 |
| 1741296540 | 78.8 | 0.48 | 0.61 | 78.48 | 78.81 | 78.31 | 11407 |
| 1741210140 | 78.32 | -1.45 | -1.82 | 79.4 | 79.4 | 78.01 | 9742 |
| 1740778200 | 79.77 | 0.63 | 0.80 | 79.01 | 80.72 | 79.01 | 20123 |
| 1740691740 | 79.14 | -0.32 | -0.40 | 79.47 | 80.16 | 79.01 | 9551 |
| 1740605400 | 79.46 | -1.26 | -1.56 | 80.72 | 80.83 | 79.2 | 17450 |
| 1740519000 | 80.72 | 0.92 | 1.15 | 79.8 | 81.49 | 78.18 | 32313 |
| 1740432540 | 79.8 | 0.4 | 0.50 | 79.43 | 81.01 | 78.9 | 21017 |
| 1740173400 | 79.4 | 2.26 | 2.93 | 77.3 | 79.53 | 77.17 | 25736 |
| 1740087000 | 77.14 | 1.66 | 2.20 | 75.48 | 77.23 | 75.21 | 21597 |
| 1740000540 | 75.48 | -0.92 | -1.20 | 76.4 | 76.98 | 74.24 | 38458 |
| 1739914140 | 76.4 | 0.86 | 1.14 | 75.45 | 76.68 | 75.45 | 25019 |
| 1739827800 | 75.54 | 2.29 | 3.13 | 73.25 | 76.39 | 72.81 | 34879 |
| 1739568600 | 73.25 | 1.52 | 2.12 | 71.5 | 73.28 | 71.5 | 22940 |
| 1739482140 | 71.73 | -0.38 | -0.53 | 72 | 72.5 | 71.55 | 28970 |
| 1739395740 | 72.11 | 0.87 | 1.22 | 71.24 | 72.23 | 70.6 | 35735 |
| 1739309400 | 71.24 | -0.68 | -0.95 | 72.25 | 72.49 | 71.06 | 23556 |
| 1739222940 | 71.92 | 1.41 | 2.00 | 70.51 | 72.35 | 70.51 | 34981 |
| 1738963800 | 70.51 | -0.45 | -0.63 | 70.1 | 70.97 | 70.1 | 30888 |
| 1738877340 | 70.96 | 0.51 | 0.72 | 70.45 | 71.01 | 69.6 | 43669 |
| 1738790940 | 70.45 | 0.07 | 0.10 | 70.38 | 70.99 | 69.73 | 24223 |
| 1738704600 | 70.38 | 0.34 | 0.49 | 70 | 71.66 | 69.85 | 106627 |
| 1738618200 | 70.04 | -3.25 | -4.43 | 71.77 | 71.9 | 70 | 32335 |
| 1738358940 | 73.29 | 1.09 | 1.51 | 72.19 | 73.3 | 71.12 | 24241 |
| 1738272540 | 72.2 | 0.51 | 0.71 | 71.69 | 72.75 | 69.68 | 55269 |
| 1738186200 | 71.69 | -1.01 | -1.39 | 72.69 | 72.69 | 71 | 28050 |
| 1738099740 | 72.7 | -1.3 | -1.76 | 73.9 | 74.2 | 72.07 | 36690 |
| 1738013340 | 74 | -0.41 | -0.55 | 74.41 | 74.57 | 73.81 | 25790 |
| 1737754200 | 74.41 | 0.72 | 0.98 | 73.69 | 74.59 | 73.34 | 23774 |
| 1737667740 | 73.69 | -0.28 | -0.38 | 74.14 | 74.94 | 73.42 | 21777 |
| 1737581400 | 73.97 | 0.73 | 1.00 | 73.05 | 74.85 | 73.05 | 22169 |
| 1737495000 | 73.24 | 0.25 | 0.34 | 72.99 | 74.5 | 72.9 | 24441 |
| 1737408600 | 72.99 | 0.03 | 0.04 | 72.96 | 73.5 | 72.42 | 26401 |
| 1737149400 | 72.96 | -1.92 | -2.56 | 74.68 | 74.68 | 72.49 | 43742 |
| 1737062940 | 74.88 | -0.1 | -0.13 | 75.5 | 75.63 | 74 | 20090 |
| 1736976540 | 74.98 | 2.03 | 2.78 | 73.25 | 75.63 | 72.51 | 58617 |
| 1736890140 | 72.95 | -0.26 | -0.36 | 73.21 | 73.7 | 71.52 | 22390 |
| 1736803740 | 73.21 | 0.77 | 1.06 | 72.17 | 73.5 | 72.01 | 14188 |
| 1736544540 | 72.44 | -2.33 | -3.12 | 74.77 | 74.79 | 71.24 | 41080 |
| 1736458140 | 74.77 | 0.27 | 0.36 | 75 | 75.37 | 73.33 | 26313 |
| 1736371740 | 74.5 | -1.02 | -1.35 | 75.76 | 76.05 | 73.31 | 13146 |
| 1736285400 | 75.52 | 0.06 | 0.08 | 75.99 | 76.03 | 75.06 | 19268 |
| 1736198940 | 75.46 | 0.43 | 0.57 | 75.06 | 75.9 | 74.88 | 13807 |
| 1735939740 | 75.03 | -0.8 | -1.05 | 75.83 | 76.38 | 75.03 | 20518 |
| 1735853400 | 75.83 | -0.69 | -0.90 | 75 | 76.37 | 74 | 17483 |
| 1735594200 | 76.52 | 0.64 | 0.84 | 76.33 | 77.29 | 75.97 | 15400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
