Vectis Renda Residencial Fundo DE Investimento Imobiliario (VCRR11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 0.8400420021 | 57.14 | 59.14 | 56 | 4122 | 56.95741388 | FU |
| 4 | 1.56 | 2.7827327863 | 56.06 | 60.55 | 56 | 2843 | 57.63877036 | FU |
| 12 | -6.61 | -10.2911412113 | 64.23 | 67.73 | 56 | 3195 | 60.887801 | FU |
| 26 | -5.53 | -8.75692794933 | 63.15 | 71.27 | 56 | 3598 | 64.38016254 | FU |
| 52 | -11.88 | -17.0935251799 | 69.5 | 73.45 | 56 | 3954 | 66.51307291 | FU |
| 156 | -25.28 | -30.4945717732 | 82.9 | 88.49 | 56 | 2691 | 69.87828724 | FU |
| 260 | -43.38 | -42.9504950495 | 101 | 103 | 56 | 2385 | 70.52300492 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 57.62 | 0.58 | 1.02 | 57.04 | 58.71 | 57.03 | 2174 |
| 1737062940 | 57.04 | 0.01 | 0.02 | 57.04 | 59.14 | 57.04 | 4246 |
| 1736976540 | 57.03 | 0.14 | 0.25 | 56.89 | 57.53 | 56.76 | 3745 |
| 1736890140 | 56.89 | -0.02 | -0.04 | 57.54 | 57.54 | 56 | 3833 |
| 1736803740 | 56.91 | -0.04 | -0.07 | 56.51 | 57.57 | 56.21 | 7474 |
| 1736544540 | 56.95 | 0.19 | 0.33 | 57.14 | 57.93 | 56.95 | 1312 |
| 1736458140 | 56.76 | -0.24 | -0.42 | 56.9 | 57.36 | 56.76 | 2725 |
| 1736371740 | 57 | -0.48 | -0.84 | 57.48 | 60.28 | 57 | 4011 |
| 1736285400 | 57.48 | -0.03 | -0.05 | 57.48 | 57.48 | 57.33 | 1715 |
| 1736198940 | 57.51 | 0.28 | 0.49 | 57.5 | 60.54 | 57.5 | 1472 |
| 1735939740 | 57.23 | -1.67 | -2.84 | 58.31 | 58.85 | 57.07 | 912 |
| 1735853400 | 58.9 | -1.2 | -2.00 | 59.45 | 59.45 | 58.83 | 846 |
| 1735594200 | 60.1 | -0.26 | -0.43 | 60.32 | 60.32 | 60.1 | 574 |
| 1735334940 | 60.36 | 0.91 | 1.53 | 59.8 | 60.55 | 59.8 | 872 |
| 1735248540 | 59.45 | 0.75 | 1.28 | 58.21 | 60.25 | 58.21 | 3311 |
| 1734989340 | 58.7 | -0.01 | -0.02 | 58.71 | 59.5 | 57.97 | 5345 |
| 1734730200 | 58.71 | 2.63 | 4.69 | 56.06 | 58.77 | 56.06 | 3092 |
| 1734643800 | 56.08 | -1.36 | -2.37 | 57.84 | 58.75 | 56.07 | 6550 |
| 1734557400 | 57.44 | -0.46 | -0.79 | 57.9 | 57.9 | 57.05 | 1026 |
| 1734470940 | 57.9 | 0.22 | 0.38 | 59.29 | 59.29 | 57.1 | 3561 |
| 1734384540 | 57.68 | -2.32 | -3.87 | 59.73 | 59.73 | 57.51 | 2482 |
| 1734125340 | 60 | 0.04 | 0.07 | 59.91 | 60 | 58 | 6695 |
| 1734039000 | 59.96 | 0.74 | 1.25 | 59.01 | 59.96 | 57.1 | 1556 |
| 1733952540 | 59.22 | -0.96 | -1.60 | 59.88 | 59.93 | 58 | 2879 |
| 1733866140 | 60.18 | 1.31 | 2.23 | 58.78 | 60.18 | 57.15 | 6409 |
| 1733779740 | 58.87 | 0.37 | 0.63 | 58.51 | 60.75 | 57.5 | 2486 |
| 1733520600 | 58.5 | 0.65 | 1.12 | 58.5 | 60.9 | 58.07 | 5239 |
| 1733434200 | 57.85 | -1.64 | -2.76 | 59.55 | 60.24 | 57.84 | 7020 |
| 1733347800 | 59.49 | -2.01 | -3.27 | 63.13 | 63.13 | 57 | 5617 |
| 1733261340 | 61.5 | 0.03 | 0.05 | 63.41 | 63.41 | 61.24 | 2353 |
| 1733174940 | 61.47 | -1.57 | -2.49 | 62.43 | 62.44 | 61.3 | 1840 |
| 1732915740 | 63.04 | 0.19 | 0.30 | 62.85 | 64.04 | 62 | 2801 |
| 1732829400 | 62.85 | -1.29 | -2.01 | 63.81 | 63.81 | 62.85 | 4870 |
| 1732743000 | 64.14 | 0.25 | 0.39 | 63.58 | 64.76 | 63.58 | 3271 |
| 1732656600 | 63.89 | -0.72 | -1.11 | 64.98 | 64.98 | 63.75 | 1512 |
| 1732570140 | 64.61 | -0.43 | -0.66 | 65.04 | 65.2 | 64.12 | 484 |
| 1732310940 | 65.04 | 1.99 | 3.16 | 64 | 65.05 | 63.13 | 2856 |
| 1732224600 | 63.05 | -0.52 | -0.82 | 64.01 | 64.78 | 63.04 | 1247 |
| 1732051800 | 63.57 | -0.12 | -0.19 | 63.5 | 65 | 63.5 | 2533 |
| 1731965340 | 63.69 | -0.01 | -0.02 | 64.989999 | 64.989999 | 63 | 3786 |
| 1731619800 | 63.7 | -0.17 | -0.27 | 63.72 | 65.3 | 63.2 | 7546 |
| 1731533400 | 63.87 | -0.42 | -0.65 | 63.98 | 64.08 | 63 | 3525 |
| 1731446940 | 64.29 | 0.44 | 0.69 | 64.569999 | 64.569999 | 63.55 | 2397 |
| 1731360540 | 63.85 | -0.71 | -1.10 | 64.599999 | 64.599999 | 63.75 | 3307 |
| 1731101400 | 64.56 | -0.02 | -0.03 | 64.269999 | 64.569999 | 64.099999 | 1071 |
| 1731014940 | 64.58 | 0.56 | 0.87 | 64.019999 | 64.819999 | 63.87 | 2274 |
| 1730928600 | 64.019999 | -0.5 | -0.77 | 64.519999 | 64.519999 | 63.6 | 4252 |
| 1730842200 | 64.519999 | 0.34 | 0.53 | 63.8 | 64.53 | 63.8 | 686 |
| 1730755800 | 64.18 | -0.62 | -0.96 | 64.05 | 64.8 | 63.88 | 1269 |
| 1730496600 | 64.8 | -1.99 | -2.98 | 65.4 | 66.17 | 63.52 | 4203 |
| 1730410200 | 66.79 | 1.8 | 2.77 | 64.97 | 66.87 | 64.95 | 4061 |
| 1730323800 | 64.989999 | -1.01 | -1.53 | 65.019999 | 66.19 | 63.02 | 4908 |
| 1730237340 | 66 | -1.37 | -2.03 | 67 | 67 | 65.989999 | 507 |
| 1730151000 | 67.37 | -0.18 | -0.27 | 66 | 67.53 | 65.849999 | 1344 |
| 1729891800 | 67.55 | 3.73 | 5.84 | 64.23 | 67.73 | 64.09 | 6598 |
| 1729805400 | 63.82 | -0.01 | -0.02 | 63.83 | 65.01 | 63.82 | 1115 |
| 1729719000 | 63.83 | -2.76 | -4.14 | 66.099999 | 66.39 | 63.8 | 3817 |
| 1729632600 | 66.59 | -0.01 | -0.02 | 66.629999 | 67 | 65.59 | 3880 |
| 1729546140 | 66.599999 | -0.99 | -1.46 | 67.59 | 67.6 | 65.319999 | 1223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
