Vectis Juros Real Fundo DE Investimento Imobiliario - FII (VCJR11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.47 | 1.75104228708 | 83.95 | 86.89 | 82.25 | 35032 | 84.64977775 | FU |
| 4 | -3.87 | -4.33419195879 | 89.29 | 89.62 | 82.25 | 26462 | 86.04311742 | FU |
| 12 | -5.35 | -5.89401784731 | 90.77 | 93.49 | 82.25 | 23199 | 88.88176939 | FU |
| 26 | -7.38 | -7.9525862069 | 92.8 | 93.9 | 82.25 | 22952 | 90.43756961 | FU |
| 52 | -4.46 | -4.9621717846 | 89.88 | 96.97 | 82.25 | 24037 | 91.67648796 | FU |
| 156 | -9.11 | -9.63715222681 | 94.53 | 104.31 | 82.25 | 19568 | 91.90469698 | FU |
| 260 | -17.11 | -16.6877986931 | 102.53 | 114.99 | 79 | 14976 | 93.30384626 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 84.6 | 0.55 | 0.65 | 82.25 | 85.56 | 82.25 | 58613 |
| 1730410200 | 84.05 | -0.49 | -0.58 | 85.01 | 85.01 | 83.1 | 29189 |
| 1730323800 | 84.54 | -0.16 | -0.19 | 83.5 | 85.91 | 83.5 | 24805 |
| 1730237340 | 84.7 | -0.48 | -0.56 | 85.18 | 85.18 | 83.7 | 20876 |
| 1730151000 | 85.18 | 1.23 | 1.47 | 83.95 | 85.39 | 83.21 | 41679 |
| 1729891800 | 83.95 | 0.9 | 1.08 | 83.08 | 84.74 | 83.07 | 26290 |
| 1729805400 | 83.05 | -0.94 | -1.12 | 83.3 | 83.95 | 82.6 | 35905 |
| 1729719000 | 83.99 | -1.31 | -1.54 | 85.02 | 85.43 | 83 | 34129 |
| 1729632600 | 85.3 | -0.49 | -0.57 | 85.86 | 86.38 | 84.51 | 23250 |
| 1729546140 | 85.79 | -2.38 | -2.70 | 88.18 | 88.18 | 85.69 | 32348 |
| 1729287000 | 88.17 | -0.69 | -0.78 | 87.43 | 88.89 | 87.15 | 26499 |
| 1729200540 | 88.86 | 0.83 | 0.94 | 88.04 | 88.9 | 87.24 | 16798 |
| 1729114140 | 88.03 | -0.22 | -0.25 | 87.6 | 88.89 | 87.35 | 21849 |
| 1729027740 | 88.25 | -0.59 | -0.66 | 88.8 | 89.01 | 87.6 | 15977 |
| 1728941340 | 88.84 | 0.17 | 0.19 | 88.67 | 89.39 | 88.21 | 19205 |
| 1728682200 | 88.67 | 0.22 | 0.25 | 88 | 88.67 | 87.48 | 22138 |
| 1728595740 | 88.45 | -0.03 | -0.03 | 88.48 | 88.65 | 88.29 | 12761 |
| 1728509400 | 88.48 | -0.5 | -0.56 | 88.98 | 89.62 | 88.48 | 20481 |
| 1728422940 | 88.98 | 0.34 | 0.38 | 88.4 | 88.99 | 88.28 | 19534 |
| 1728336600 | 88.64 | -0.49 | -0.55 | 89.29 | 89.29 | 88.3 | 26910 |
| 1728077400 | 89.13 | 1.87 | 2.14 | 87.27 | 89.48 | 87.27 | 23976 |
| 1727991000 | 87.26 | 0.19 | 0.22 | 87.09 | 88.21 | 87.09 | 19613 |
| 1727904540 | 87.07 | -0.13 | -0.15 | 87.2 | 88.39 | 87 | 23773 |
| 1727818200 | 87.2 | -2.09 | -2.34 | 88.76 | 89.24 | 86.41 | 29665 |
| 1727731800 | 89.29 | 0.18 | 0.20 | 89.15 | 90 | 89.08 | 14140 |
| 1727472600 | 89.11 | -0.79 | -0.88 | 89.96 | 90.45 | 89.02 | 25559 |
| 1727386140 | 89.9 | 0.2 | 0.22 | 89.35 | 90.46 | 89.35 | 15935 |
| 1727299740 | 89.7 | 0.1 | 0.11 | 89.3 | 90.18 | 89.3 | 44568 |
| 1727213400 | 89.6 | 0.3 | 0.34 | 89 | 90.07 | 89 | 35700 |
| 1727127000 | 89.3 | 0.55 | 0.62 | 89.58 | 89.79 | 88.78 | 25039 |
| 1726867800 | 88.75 | -2.17 | -2.39 | 90.5 | 90.98 | 88.53 | 57617 |
| 1726781400 | 90.92 | -0.04 | -0.04 | 90.5 | 91 | 90.5 | 22776 |
| 1726695000 | 90.96 | 0.46 | 0.51 | 90.5 | 91.22 | 90.5 | 24175 |
| 1726608600 | 90.5 | -0.27 | -0.30 | 90.97 | 90.97 | 90.5 | 13891 |
| 1726522200 | 90.77 | 0.13 | 0.14 | 90.5 | 90.84 | 90.5 | 25575 |
| 1726263000 | 90.64 | 0.01 | 0.01 | 90.85 | 91.68 | 90.5 | 24459 |
| 1726176540 | 90.63 | -0.62 | -0.68 | 91.32 | 91.62 | 90.63 | 11163 |
| 1726090140 | 91.25 | -0.74 | -0.80 | 91.26 | 92.13 | 90.91 | 14817 |
| 1726003740 | 91.99 | -0.55 | -0.59 | 92.93 | 92.93 | 91.21 | 19002 |
| 1725917400 | 92.54 | 0.24 | 0.26 | 92.29 | 93.49 | 91.51 | 23167 |
| 1725658200 | 92.3 | 0.83 | 0.91 | 91.91 | 92.87 | 91.2 | 29489 |
| 1725571800 | 91.47 | -0.12 | -0.13 | 91.6 | 92.02 | 91.05 | 9934 |
| 1725485400 | 91.59 | -0.44 | -0.48 | 91.57 | 91.94 | 91.46 | 8245 |
| 1725399000 | 92.03 | 1.07 | 1.18 | 90.96 | 92.37 | 90.87 | 30644 |
| 1725312600 | 90.96 | -1.22 | -1.32 | 91.24 | 91.24 | 90.47 | 17286 |
| 1725053400 | 92.18 | 0.13 | 0.14 | 92.41 | 92.95 | 92.02 | 14076 |
| 1724967000 | 92.05 | -0.59 | -0.64 | 92.53 | 92.96 | 91.98 | 7966 |
| 1724880600 | 92.64 | 0.83 | 0.90 | 91.75 | 93.14 | 91.63 | 62302 |
| 1724794140 | 91.81 | -0.65 | -0.70 | 92.55 | 93.02 | 91.53 | 18613 |
| 1724707740 | 92.46 | -0.23 | -0.25 | 92.85 | 92.89 | 92.06 | 8228 |
| 1724448600 | 92.69 | 0.6 | 0.65 | 92.32 | 93.3 | 92.18 | 15651 |
| 1724362140 | 92.09 | -0.26 | -0.28 | 92.4 | 92.73 | 92 | 14063 |
| 1724275740 | 92.35 | 0.54 | 0.59 | 91.82 | 92.81 | 91.82 | 17487 |
| 1724189340 | 91.81 | -0.27 | -0.29 | 91.99 | 92.5 | 91.81 | 12694 |
| 1724102940 | 92.08 | -0.06 | -0.07 | 92 | 92.39 | 91.63 | 10325 |
| 1723843800 | 92.14 | 1.05 | 1.15 | 90.75 | 92.19 | 90.75 | 31598 |
| 1723757340 | 91.09 | -0.01 | -0.01 | 91 | 91.09 | 90.7 | 9267 |
| 1723671000 | 91.1 | 0.51 | 0.56 | 90.33 | 91.2 | 90.23 | 16277 |
| 1723584600 | 90.59 | 0.24 | 0.27 | 90.54 | 90.59 | 90.2 | 14584 |
| 1723498200 | 90.35 | -0.41 | -0.45 | 90.77 | 91.25 | 90.25 | 19388 |
| 1723239000 | 90.76 | -0.23 | -0.25 | 91 | 91.3 | 90.62 | 11564 |
| 1723152600 | 90.99 | -0.22 | -0.24 | 91.07 | 91.35 | 90.62 | 17909 |
| 1723066200 | 91.21 | -0.07 | -0.08 | 91.23 | 91.35 | 90.62 | 5804 |
| 1722979740 | 91.28 | 0.38 | 0.42 | 91.07 | 91.35 | 90.59 | 10382 |
| 1722893400 | 90.9 | -0.45 | -0.49 | 91.1 | 91.11 | 90.09 | 12463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
