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 | -3.3 | -4.62768195204 | 71.31 | 72.26 | 67.54 | 43915 | 70.28171402 | FU |
| 4 | -15.49 | -18.5508982036 | 83.5 | 84.72 | 67.54 | 46023 | 75.70699589 | FU |
| 12 | -21.29 | -23.8409854423 | 89.3 | 90.46 | 67.54 | 32523 | 81.44602818 | FU |
| 26 | -23.39 | -25.590809628 | 91.4 | 93.66 | 67.54 | 25316 | 85.59267586 | FU |
| 52 | -22.9 | -25.1897481025 | 90.91 | 96.97 | 67.54 | 26163 | 89.43578577 | FU |
| 156 | -29.75 | -30.4316693944 | 97.76 | 104.31 | 67.54 | 20672 | 90.76892421 | FU |
| 260 | -34.52 | -33.6681946747 | 102.53 | 114.99 | 67.54 | 15553 | 92.38469657 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 68.55 | -1.72 | -2.45 | 70.27 | 70.27 | 68.01 | 39132 |
| 1734384540 | 70.27 | -0.79 | -1.11 | 71.06 | 71.06 | 69.52 | 36364 |
| 1734125340 | 71.06 | 0.57 | 0.81 | 70.5 | 71.37 | 69.7 | 55439 |
| 1734039000 | 70.49 | -0.16 | -0.23 | 70.44 | 70.95 | 69.21 | 47510 |
| 1733952540 | 70.65 | -0.66 | -0.93 | 71.31 | 72.26 | 70.47 | 41132 |
| 1733866140 | 71.31 | -0.55 | -0.77 | 71.86 | 72.47 | 71.05 | 41963 |
| 1733779740 | 71.86 | -2.05 | -2.77 | 73.91 | 74.67 | 71.24 | 106007 |
| 1733520600 | 73.91 | -0.91 | -1.22 | 74.82 | 75.89 | 73.45 | 81605 |
| 1733434200 | 74.82 | -2.18 | -2.83 | 76 | 76.99 | 73.6 | 56287 |
| 1733347800 | 77 | -1.9 | -2.41 | 79.16 | 79.17 | 75.7 | 47083 |
| 1733261340 | 78.9 | -1.73 | -2.15 | 80.59 | 81.93 | 78.16 | 51633 |
| 1733174940 | 80.63 | -1.37 | -1.67 | 81.6 | 81.6 | 79.86 | 39664 |
| 1732915740 | 82 | 0.75 | 0.92 | 81.25 | 82.48 | 80.7 | 33815 |
| 1732829400 | 81.25 | -1.79 | -2.16 | 83.04 | 83.54 | 80.09 | 61465 |
| 1732743000 | 83.04 | -0.02 | -0.02 | 83 | 84.72 | 82.91 | 46122 |
| 1732656600 | 83.06 | -0.45 | -0.54 | 83.35 | 83.88 | 83.05 | 19964 |
| 1732570140 | 83.51 | 0.38 | 0.46 | 83 | 83.89 | 82.91 | 27819 |
| 1732310940 | 83.13 | 0.15 | 0.18 | 82.98 | 83.15 | 82.56 | 15186 |
| 1732224600 | 82.98 | -0.52 | -0.62 | 83.5 | 84.26 | 82.36 | 26240 |
| 1732051800 | 83.5 | -0.48 | -0.57 | 83.96 | 84.25 | 83.05 | 14674 |
| 1731965340 | 83.98 | 0.07 | 0.08 | 83.6 | 84.31 | 83.6 | 15682 |
| 1731619800 | 83.91 | -1.09 | -1.28 | 83.81 | 84.94 | 83.1 | 31181 |
| 1731533400 | 85 | 0 | 0.00 | 84.6 | 85 | 83.66 | 32125 |
| 1731446940 | 85 | -1.14 | -1.32 | 85.94 | 85.94 | 83.11 | 35546 |
| 1731360540 | 86.14 | -1.16 | -1.33 | 87.3 | 87.3 | 85.05 | 17783 |
| 1731101400 | 87.3 | 0.8 | 0.92 | 86.5 | 87.8 | 86.5 | 24930 |
| 1731014940 | 86.5 | 0.02 | 0.02 | 86.48 | 86.99 | 86.34 | 12585 |
| 1730928600 | 86.48 | -0.09 | -0.10 | 86.57 | 86.9 | 86.22 | 15856 |
| 1730842200 | 86.57 | 0.65 | 0.76 | 84.8 | 86.91 | 84.8 | 50454 |
| 1730755800 | 85.92 | 1.32 | 1.56 | 84.61 | 86.89 | 84.06 | 34610 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
