Buena Vista Neos Real Estate High Income Index Fundo De Indice - Responsabilidade Limitada (BVMF:CASA11)
Brazil · Delayed Price · Currency is BRL 82.69
-0.10 (-0.12%)
Last updated: Sep 22, 2026, 4:42 PM GMT-3
BVMF:CASA11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 83.34 | 83.79 | 82.60 | 82.69 | 82.69 | -0.12% | 1,137 |
| Sep 21, 2026 | 82.90 | 83.03 | 82.39 | 82.79 | 82.79 | -0.05% | 3,232 |
| Sep 18, 2026 | 84.30 | 84.30 | 82.83 | 82.83 | 82.83 | -0.78% | 1,479 |
| Sep 17, 2026 | 83.01 | 84.28 | 83.00 | 83.48 | 83.48 | 0.36% | 531 |
| Sep 16, 2026 | 83.56 | 84.88 | 83.16 | 83.18 | 83.18 | -0.85% | 2,007 |
| Sep 15, 2026 | 84.69 | 84.91 | 84.31 | 84.65 | 83.89 | -0.51% | 1,738 |
| Sep 14, 2026 | 85.43 | 85.45 | 84.47 | 85.08 | 84.32 | 0.59% | 2,226 |
| Sep 11, 2026 | 84.32 | 84.78 | 83.75 | 84.58 | 83.82 | 1.11% | 363 |
| Sep 10, 2026 | 85.44 | 85.44 | 83.53 | 83.65 | 82.90 | -1.05% | 2,810 |
| Sep 9, 2026 | 85.64 | 85.64 | 84.39 | 84.54 | 83.78 | -0.70% | 2,582 |
| Sep 8, 2026 | 87.63 | 87.63 | 85.00 | 85.14 | 84.38 | -0.85% | 5,227 |
| Sep 4, 2026 | 85.75 | 87.63 | 85.26 | 85.87 | 85.10 | 0.14% | 543 |
| Sep 3, 2026 | 85.77 | 85.77 | 85.06 | 85.75 | 84.98 | 0.81% | 588 |
| Sep 2, 2026 | 86.00 | 86.03 | 84.98 | 85.06 | 84.30 | -1.15% | 1,067 |
| Sep 1, 2026 | 87.60 | 87.60 | 86.03 | 86.05 | 85.28 | -1.00% | 1,135 |
| Aug 31, 2026 | 88.00 | 88.15 | 86.48 | 86.92 | 86.14 | -1.23% | 1,803 |
| Aug 28, 2026 | 88.07 | 88.60 | 88.00 | 88.00 | 87.21 | 0.38% | 969 |
| Aug 27, 2026 | 88.64 | 88.64 | 87.57 | 87.67 | 86.88 | -0.68% | 569 |
| Aug 26, 2026 | 88.45 | 88.73 | 87.65 | 88.27 | 87.48 | -0.20% | 1,242 |
| Aug 25, 2026 | 88.98 | 88.98 | 88.00 | 88.45 | 87.66 | 0.07% | 667 |
| Aug 24, 2026 | 87.65 | 90.50 | 87.65 | 88.39 | 87.60 | 0.57% | 152 |
| Aug 21, 2026 | 88.45 | 88.53 | 87.72 | 87.89 | 87.10 | -1.12% | 507 |
| Aug 20, 2026 | 89.27 | 89.85 | 88.11 | 88.89 | 88.09 | 0.79% | 7,594 |
| Aug 19, 2026 | 89.13 | 89.13 | 87.91 | 88.19 | 87.40 | -0.51% | 796 |
| Aug 18, 2026 | 89.01 | 89.79 | 89.01 | 89.44 | 87.84 | 0.28% | 514 |
| Aug 17, 2026 | 90.75 | 90.75 | 88.82 | 89.19 | 87.60 | -1.12% | 1,272 |
| Aug 14, 2026 | 89.99 | 90.68 | 89.51 | 90.20 | 88.59 | 0.77% | 688 |
| Aug 13, 2026 | 88.49 | 89.51 | 87.89 | 89.51 | 87.91 | 1.50% | 565 |
| Aug 12, 2026 | 88.08 | 88.19 | 87.10 | 88.19 | 86.62 | 0.59% | 707 |
| Aug 11, 2026 | 86.79 | 88.06 | 86.79 | 87.67 | 86.10 | 0.72% | 881 |
| Aug 10, 2026 | 87.20 | 88.00 | 86.67 | 87.04 | 85.49 | -0.55% | 1,501 |
| Aug 7, 2026 | 87.50 | 88.13 | 87.30 | 87.52 | 85.96 | 0.02% | 742 |
| Aug 6, 2026 | 88.90 | 88.90 | 87.30 | 87.50 | 85.94 | -1.13% | 1,552 |
| Aug 5, 2026 | 88.62 | 88.62 | 87.59 | 88.50 | 86.92 | -0.12% | 955 |
| Aug 4, 2026 | 88.60 | 88.67 | 87.16 | 88.61 | 87.03 | 0.90% | 1,130 |
| Aug 3, 2026 | 87.70 | 87.97 | 87.20 | 87.82 | 86.25 | 0.14% | 1,931 |
| Jul 31, 2026 | 88.10 | 88.10 | 87.57 | 87.70 | 86.13 | 0.18% | 257 |
| Jul 30, 2026 | 89.55 | 89.55 | 87.21 | 87.54 | 85.98 | -1.63% | 2,666 |
| Jul 29, 2026 | 88.80 | 89.72 | 88.80 | 88.99 | 87.40 | -0.45% | 1,189 |
| Jul 28, 2026 | 89.68 | 89.76 | 89.26 | 89.39 | 87.79 | 0.55% | 1,055 |
| Jul 27, 2026 | 88.80 | 89.11 | 87.90 | 88.90 | 87.31 | 0.68% | 441 |
| Jul 24, 2026 | 87.70 | 88.55 | 86.87 | 88.30 | 86.72 | 1.19% | 1,001 |
| Jul 23, 2026 | 87.60 | 87.71 | 87.26 | 87.26 | 85.70 | -1.07% | 729 |
| Jul 22, 2026 | 88.20 | 88.50 | 86.98 | 88.20 | 86.62 | 0.75% | 936 |
| Jul 21, 2026 | 88.66 | 89.33 | 88.22 | 88.34 | 85.98 | -0.36% | 632 |
| Jul 20, 2026 | 90.19 | 90.19 | 88.36 | 88.66 | 86.29 | -0.71% | 1,390 |
| Jul 17, 2026 | 89.80 | 90.00 | 89.00 | 89.29 | 86.91 | -0.16% | 1,539 |
| Jul 16, 2026 | 88.00 | 89.43 | 87.65 | 89.43 | 87.04 | 2.17% | 1,699 |
| Jul 15, 2026 | 87.79 | 88.03 | 87.18 | 87.53 | 85.19 | 0.08% | 473 |
| Jul 14, 2026 | 88.68 | 88.68 | 87.15 | 87.46 | 85.13 | -1.18% | 1,282 |