Fator Verita Fundo Invest Imobiliario FII (VRTA11)
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 | 1.65 | 1.89025088785 | 87.29 | 89.07 | 87.02 | 14972 | 87.94653037 | FU |
| 4 | 2.06 | 2.37108655617 | 86.88 | 89.07 | 85.83 | 18340 | 87.19739366 | FU |
| 12 | 0.67 | 0.759034779653 | 88.27 | 89.99 | 85 | 19955 | 87.41651637 | FU |
| 26 | 1.59 | 1.82026330853 | 87.35 | 90.44 | 85 | 21462 | 87.66296251 | FU |
| 52 | -3.12 | -3.38909406909 | 92.06 | 93.5 | 85 | 22841 | 88.35243049 | FU |
| 156 | -22.92 | -20.4898980869 | 111.86 | 112.98 | 81.03 | 23595 | 93.62179663 | FU |
| 260 | -52.91 | -37.2999647515 | 141.85 | 155.74 | 75 | 23235 | 101.75652638 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 88.2 | 0.08 | 0.09 | 88.23 | 88.28 | 88.1 | 16543 |
| 1720819800 | 88.12 | 0.6 | 0.69 | 87.52 | 88.28 | 87.52 | 11987 |
| 1720733400 | 87.52 | -0.49 | -0.56 | 88.2 | 88.3 | 87.18 | 16306 |
| 1720647000 | 88.01 | 0.1 | 0.11 | 87.91 | 88.2 | 87.02 | 17793 |
| 1720560540 | 87.91 | 0.62 | 0.71 | 87.29 | 88.05 | 87.29 | 12232 |
| 1720474200 | 87.29 | -0.22 | -0.25 | 87.3 | 87.95 | 86.99 | 19178 |
| 1720215000 | 87.51 | 0.51 | 0.59 | 87 | 87.51 | 86.6 | 29979 |
| 1720128540 | 87 | 0.9 | 1.05 | 86.15 | 87 | 86.09 | 10599 |
| 1720042200 | 86.1 | -0.15 | -0.17 | 86.02 | 86.25 | 85.9 | 21266 |
| 1719955800 | 86.25 | -1.23 | -1.41 | 86.7 | 87.2 | 85.83 | 28215 |
| 1719869400 | 87.48 | -1.35 | -1.52 | 87.93 | 88 | 86.63 | 25528 |
| 1719610200 | 88.83 | 1.28 | 1.46 | 87.75 | 88.87 | 87.75 | 22011 |
| 1719523800 | 87.55 | 0.74 | 0.85 | 86.65 | 87.58 | 86.65 | 11881 |
| 1719437400 | 86.81 | 0.11 | 0.13 | 86.84 | 87 | 86.69 | 16672 |
| 1719351000 | 86.7 | -0.05 | -0.06 | 86.62 | 86.95 | 86.4 | 18591 |
| 1719264600 | 86.75 | -0.18 | -0.21 | 86.93 | 86.97 | 86.54 | 16057 |
| 1719005400 | 86.93 | 0.24 | 0.28 | 86.54 | 87.46 | 86.21 | 20466 |
| 1718918940 | 86.69 | 0.39 | 0.45 | 86.89 | 86.9 | 86.3 | 15023 |
| 1718832540 | 86.3 | -0.37 | -0.43 | 86.52 | 86.89 | 86.11 | 19440 |
| 1718746200 | 86.67 | -0.21 | -0.24 | 86.88 | 86.89 | 86.14 | 17023 |
| 1718659800 | 86.88 | -0.13 | -0.15 | 87.01 | 87.01 | 86.64 | 12070 |
| 1718400600 | 87.01 | 0.45 | 0.52 | 86.56 | 87.01 | 86.44 | 18159 |
| 1718314200 | 86.56 | -0.74 | -0.85 | 87.02 | 87.46 | 86.55 | 13804 |
| 1718227800 | 87.3 | -0.34 | -0.39 | 87.7 | 88.39 | 87.18 | 14696 |
| 1718141400 | 87.64 | -0.7 | -0.79 | 88.07 | 88.68 | 87.64 | 18958 |
| 1718055000 | 88.34 | 1.92 | 2.22 | 86.42 | 89.99 | 86.32 | 192818 |
| 1717795800 | 86.42 | 0.02 | 0.02 | 86 | 86.55 | 86 | 13849 |
| 1717709400 | 86.4 | -0.15 | -0.17 | 86.73 | 86.94 | 86 | 14666 |
| 1717622940 | 86.55 | 0.49 | 0.57 | 85.98 | 86.99 | 85.98 | 15910 |
| 1717536600 | 86.06 | -0.06 | -0.07 | 86.26 | 86.31 | 85.5 | 14938 |
| 1717450200 | 86.12 | -1.23 | -1.41 | 86.44 | 86.9 | 85 | 28481 |
| 1717191000 | 87.35 | -0.12 | -0.14 | 87.47 | 88.09 | 87.34 | 17031 |
| 1717018140 | 87.47 | 0.5 | 0.57 | 86.97 | 87.47 | 86.58 | 17314 |
| 1716931740 | 86.97 | 0.21 | 0.24 | 86.74 | 87.08 | 86.6 | 17617 |
| 1716845340 | 86.76 | -0.31 | -0.36 | 87.35 | 87.36 | 86.6 | 21293 |
| 1716586200 | 87.07 | -0.1 | -0.11 | 87.17 | 87.95 | 87.05 | 19715 |
| 1716499800 | 87.17 | -0.45 | -0.51 | 87.5 | 87.8 | 86.97 | 14423 |
| 1716413340 | 87.62 | 0.14 | 0.16 | 87.49 | 88.34 | 87.03 | 20900 |
| 1716327000 | 87.48 | -0.23 | -0.26 | 87.71 | 88.16 | 87.2 | 15931 |
| 1716240600 | 87.71 | -0.08 | -0.09 | 87.8 | 88 | 87.35 | 17653 |
| 1715981400 | 87.79 | 0.69 | 0.79 | 87.23 | 87.84 | 87.23 | 12313 |
| 1715895000 | 87.1 | 0.2 | 0.23 | 86.9 | 87.25 | 86.9 | 11484 |
| 1715808600 | 86.9 | 0.13 | 0.15 | 86.88 | 87.27 | 86.78 | 15411 |
| 1715722200 | 86.77 | -0.61 | -0.70 | 87.38 | 87.39 | 86.45 | 26427 |
| 1715635800 | 87.38 | -0.3 | -0.34 | 87.68 | 88.16 | 87.05 | 14858 |
| 1715376600 | 87.68 | 0.28 | 0.32 | 87.44 | 87.74 | 87.4 | 11473 |
| 1715290140 | 87.4 | -0.15 | -0.17 | 87.55 | 87.6 | 87.17 | 10186 |
| 1715203800 | 87.55 | -0.09 | -0.10 | 87.69 | 88 | 87.25 | 12461 |
| 1715117400 | 87.64 | -0.12 | -0.14 | 88.01 | 88.3 | 87.64 | 10551 |
| 1715031000 | 87.76 | 0.36 | 0.41 | 87.4 | 88.2 | 87.25 | 16388 |
| 1714771800 | 87.4 | 0.2 | 0.23 | 87.25 | 87.7 | 87.25 | 12718 |
| 1714685400 | 87.2 | -1.48 | -1.67 | 87.74 | 88.17 | 86.9 | 18404 |
| 1714512600 | 88.68 | 0.77 | 0.88 | 87.91 | 88.88 | 87.89 | 16008 |
| 1714426200 | 87.91 | 0.06 | 0.07 | 87.85 | 88 | 87.66 | 20283 |
| 1714167000 | 87.85 | 0.01 | 0.01 | 87.84 | 88.1 | 87.78 | 15073 |
| 1714080540 | 87.84 | -0.26 | -0.30 | 88.19 | 88.26 | 87.83 | 17599 |
| 1713994200 | 88.1 | 0.03 | 0.03 | 88 | 88.31 | 87.87 | 15393 |
| 1713907800 | 88.07 | -0.21 | -0.24 | 88.27 | 88.64 | 87.9 | 13336 |
| 1713821340 | 88.28 | -0.02 | -0.02 | 88.38 | 88.87 | 88.16 | 16839 |
| 1713562200 | 88.3 | -0.23 | -0.26 | 89.01 | 89.3 | 87.88 | 36747 |
| 1713475800 | 88.53 | -0.57 | -0.64 | 89.1 | 89.3 | 88.53 | 13835 |
| 1713389400 | 89.1 | -0.39 | -0.44 | 89.5 | 89.89 | 88.95 | 14507 |
| 1713302940 | 89.49 | -0.19 | -0.21 | 89.68 | 89.99 | 88.84 | 19506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
