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 | 0.5 | 0.893016610109 | 55.99 | 56.99 | 55.8 | 5600 | 56.39621451 | FU |
| 4 | -0.11 | -0.194346289753 | 56.6 | 57.01 | 54.9 | 4819 | 55.53494276 | FU |
| 12 | -3.39 | -5.66132264529 | 59.88 | 60.55 | 54.6 | 3732 | 56.56778083 | FU |
| 26 | -12.08 | -17.6170336882 | 68.57 | 69 | 54.6 | 3645 | 61.06722271 | FU |
| 52 | -15.04 | -21.0261428771 | 71.53 | 73.45 | 54.6 | 4056 | 64.67424025 | FU |
| 156 | -18.11 | -24.2761394102 | 74.6 | 88.49 | 54.6 | 2838 | 68.94784121 | FU |
| 260 | -44.51 | -44.0693069307 | 101 | 103 | 54.6 | 2448 | 69.68721131 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 56.99 | 0.91 | 1.62 | 56.15 | 56.99 | 55.95 | 6986 |
| 1740691740 | 56.08 | 0.14 | 0.25 | 55.95 | 56.22 | 55.94 | 2354 |
| 1740605400 | 55.94 | 0.17 | 0.30 | 55.99 | 56.28 | 55.8 | 7461 |
| 1740519000 | 55.77 | 0.1 | 0.18 | 55.82 | 56.21 | 55.77 | 1005 |
| 1740432540 | 55.67 | -0.12 | -0.22 | 56.28 | 56.28 | 55.5 | 7121 |
| 1740173400 | 55.79 | 0.58 | 1.05 | 55.7 | 56.28 | 55.56 | 2246 |
| 1740087000 | 55.21 | 0.21 | 0.38 | 55.02 | 55.74 | 55.02 | 1575 |
| 1740000540 | 55 | -0.58 | -1.04 | 55.95 | 55.95 | 55 | 7182 |
| 1739914140 | 55.58 | 0.45 | 0.82 | 55.15 | 55.97 | 55.12 | 2746 |
| 1739827800 | 55.13 | 0.02 | 0.04 | 55.08 | 55.96 | 55.08 | 3688 |
| 1739568600 | 55.11 | -0.2 | -0.36 | 55.32 | 55.73 | 55 | 8610 |
| 1739482140 | 55.31 | -0.12 | -0.22 | 55.43 | 55.92 | 55.29 | 3457 |
| 1739395740 | 55.43 | 0.36 | 0.65 | 55.02 | 56.33 | 55.02 | 1596 |
| 1739309400 | 55.07 | -0.13 | -0.24 | 55.21 | 56.79 | 55 | 6004 |
| 1739222940 | 55.2 | -1.3 | -2.30 | 56.8 | 56.8 | 55.13 | 6806 |
| 1738963800 | 56.5 | 1.5 | 2.73 | 55.41 | 57.01 | 54.92 | 4960 |
| 1738877340 | 55 | -0.21 | -0.38 | 55.01 | 55.54 | 54.9 | 6768 |
| 1738790940 | 55.21 | -1.38 | -2.44 | 56.6 | 56.6 | 54.98 | 6182 |
| 1738704600 | 56.59 | 0.09 | 0.16 | 56.84 | 57.38 | 56.05 | 3243 |
| 1738618200 | 56.5 | -2.1 | -3.58 | 57.4 | 57.4 | 54.6 | 7191 |
| 1738358940 | 58.6 | 2.24 | 3.97 | 56.37 | 58.72 | 56.23 | 1811 |
| 1738272540 | 56.36 | 1.05 | 1.90 | 55.25 | 57.38 | 54.95 | 5766 |
| 1738186200 | 55.31 | -0.32 | -0.58 | 56 | 56 | 54.82 | 1306 |
| 1738099740 | 55.63 | 0.51 | 0.93 | 55.13 | 56.02 | 55.1 | 1992 |
| 1738013340 | 55.12 | -1.18 | -2.10 | 56.87 | 57.19 | 55.08 | 3255 |
| 1737754200 | 56.3 | -0.71 | -1.25 | 56.49 | 57.32 | 56.04 | 4795 |
| 1737667740 | 57.01 | -0.16 | -0.28 | 59.01 | 59.02 | 56 | 3540 |
| 1737581400 | 57.17 | 0 | 0.00 | 57.17 | 57.17 | 57.17 | 0 |
| 1737495000 | 57.17 | 0.07 | 0.12 | 57.07 | 57.61 | 57.03 | 4488 |
| 1737408600 | 57.1 | -0.52 | -0.90 | 57.63 | 58.15 | 57.03 | 1257 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
