Buena Vista Neos Real Estate High Income Index Fundo De Indice - Responsabilidade Limitada (BVMF:CASA11)
Brazil · Delayed Price · Currency is BRL 94.53
-0.22 (-0.23%)
At close: Sep 23, 2025
BVMF:CASA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 95.50 | 95.50 | 94.00 | 94.53 | 94.53 | -0.23% | 3,922 |
| Sep 22, 2025 | 94.94 | 95.15 | 94.20 | 94.75 | 94.75 | -0.20% | 23,209 |
| Sep 19, 2025 | 95.28 | 95.43 | 94.60 | 94.94 | 94.94 | -0.21% | 1,226 |
| Sep 18, 2025 | 95.00 | 95.37 | 94.20 | 95.14 | 95.14 | 0.41% | 5,243 |
| Sep 17, 2025 | 94.90 | 95.42 | 94.36 | 94.75 | 94.75 | 0.41% | 2,268 |
| Sep 16, 2025 | 96.30 | 96.35 | 94.23 | 94.36 | 94.36 | -1.22% | 4,895 |
| Sep 15, 2025 | 96.79 | 96.79 | 94.89 | 95.53 | 95.53 | -0.54% | 4,099 |
| Sep 12, 2025 | 97.24 | 97.24 | 95.72 | 96.05 | 96.05 | -0.85% | 4,031 |
| Sep 11, 2025 | 96.00 | 96.92 | 95.80 | 96.87 | 96.87 | 0.95% | 2,074 |
| Sep 10, 2025 | 97.12 | 97.32 | 95.84 | 95.96 | 95.96 | -0.71% | 3,414 |
| Sep 9, 2025 | 96.99 | 96.99 | 96.04 | 96.65 | 96.65 | 0.57% | 2,203 |
| Sep 8, 2025 | 96.85 | 97.09 | 96.10 | 96.10 | 96.10 | -0.76% | 2,264 |
| Sep 5, 2025 | 96.89 | 96.89 | 96.14 | 96.84 | 96.84 | -0.16% | 1,917 |
| Sep 4, 2025 | 96.77 | 97.00 | 96.06 | 97.00 | 97.00 | 1.00% | 1,736 |
| Sep 3, 2025 | 96.69 | 97.00 | 95.60 | 96.04 | 96.04 | -0.44% | 5,744 |
| Sep 2, 2025 | 97.99 | 97.99 | 96.00 | 96.46 | 96.46 | -1.32% | 2,780 |
| Sep 1, 2025 | 97.55 | 99.99 | 97.35 | 97.75 | 97.75 | 0.65% | 1,836 |
| Aug 29, 2025 | 96.74 | 97.40 | 96.42 | 97.12 | 97.12 | 0.56% | 2,848 |
| Aug 28, 2025 | 96.60 | 96.60 | 95.70 | 96.58 | 96.58 | 0.05% | 4,553 |
| Aug 27, 2025 | 96.89 | 97.23 | 96.39 | 96.53 | 96.53 | -0.09% | 4,819 |
| Aug 26, 2025 | 96.65 | 96.79 | 96.10 | 96.62 | 96.62 | -0.03% | 3,244 |
| Aug 25, 2025 | 97.39 | 97.39 | 95.99 | 96.65 | 96.65 | -0.35% | 4,316 |
| Aug 22, 2025 | 96.40 | 97.26 | 96.40 | 96.99 | 96.99 | 0.32% | 1,897 |
| Aug 21, 2025 | 96.89 | 96.98 | 96.10 | 96.68 | 96.68 | 0.18% | 3,188 |
| Aug 20, 2025 | 97.39 | 97.43 | 96.30 | 96.51 | 96.51 | -1.09% | 2,996 |
| Aug 19, 2025 | 95.93 | 97.57 | 95.88 | 97.57 | 96.69 | 1.69% | 3,214 |
| Aug 18, 2025 | 95.89 | 95.95 | 95.00 | 95.95 | 95.08 | 0.24% | 1,748 |
| Aug 15, 2025 | 96.99 | 96.99 | 94.71 | 95.72 | 94.85 | -0.67% | 2,199 |
| Aug 14, 2025 | 97.76 | 97.76 | 94.60 | 96.37 | 95.50 | 1.04% | 2,747 |
| Aug 13, 2025 | 94.82 | 95.38 | 94.25 | 95.38 | 94.52 | 1.19% | 1,611 |
| Aug 12, 2025 | 95.20 | 95.82 | 93.80 | 94.26 | 93.41 | -0.78% | 5,851 |
| Aug 11, 2025 | 96.19 | 96.19 | 95.00 | 95.00 | 94.14 | -0.61% | 2,383 |
| Aug 8, 2025 | 96.09 | 96.44 | 95.47 | 95.58 | 94.72 | -0.52% | 1,685 |
| Aug 7, 2025 | 96.38 | 96.99 | 95.62 | 96.08 | 95.21 | -0.31% | 2,173 |
| Aug 6, 2025 | 97.89 | 97.89 | 96.25 | 96.38 | 95.51 | -1.63% | 2,937 |
| Aug 5, 2025 | 97.95 | 97.98 | 97.20 | 97.98 | 97.09 | 0.27% | 1,048 |
| Aug 4, 2025 | 97.10 | 98.42 | 96.81 | 97.72 | 96.84 | 0.58% | 876 |
| Aug 1, 2025 | 98.80 | 99.30 | 96.50 | 97.16 | 96.28 | -2.23% | 3,001 |
| Jul 31, 2025 | 99.77 | 99.77 | 98.33 | 99.38 | 98.48 | 0.50% | 1,794 |
| Jul 30, 2025 | 100.59 | 100.59 | 98.59 | 98.89 | 98.00 | -1.25% | 2,984 |
| Jul 29, 2025 | 99.79 | 100.67 | 99.24 | 100.14 | 99.23 | 0.73% | 2,473 |
| Jul 28, 2025 | 100.70 | 100.70 | 99.14 | 99.41 | 98.51 | -0.21% | 6,220 |
| Jul 25, 2025 | 99.49 | 99.65 | 98.26 | 99.62 | 98.72 | 0.86% | 2,339 |
| Jul 24, 2025 | 99.59 | 99.59 | 98.65 | 98.77 | 97.88 | -0.48% | 1,244 |
| Jul 23, 2025 | 100.08 | 100.08 | 98.70 | 99.25 | 98.35 | -1.39% | 3,389 |
| Jul 22, 2025 | 100.10 | 100.65 | 99.64 | 100.65 | 98.79 | 1.29% | 2,803 |
| Jul 21, 2025 | 99.50 | 100.39 | 99.11 | 99.37 | 97.54 | -0.18% | 34,330 |
| Jul 18, 2025 | 98.65 | 99.60 | 98.47 | 99.55 | 97.71 | 0.91% | 1,041 |
| Jul 17, 2025 | 99.90 | 99.90 | 98.63 | 98.65 | 96.83 | -0.22% | 3,898 |
| Jul 16, 2025 | 98.69 | 99.45 | 98.20 | 98.87 | 97.04 | 0.62% | 2,962 |