Fundo De Investimento Imobiliario VBI Credito (BVMF:CVBI11)
Brazil · Delayed Price · Currency is BRL 82.43
+0.06 (0.07%)
Last updated: Sep 16, 2025, 11:11 AM GMT-3
BVMF:CVBI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 82.91 | 84.53 | 82.81 | 83.53 | 83.53 | 0.64% | 131,088 |
| Sep 16, 2025 | 82.37 | 83.50 | 82.25 | 83.00 | 83.00 | 0.76% | 123,964 |
| Sep 15, 2025 | 81.50 | 82.49 | 81.06 | 82.37 | 82.37 | -0.90% | 156,738 |
| Sep 12, 2025 | 84.10 | 84.40 | 83.12 | 83.12 | 83.12 | -1.17% | 42,776 |
| Sep 11, 2025 | 84.39 | 84.46 | 84.07 | 84.10 | 84.10 | - | 22,514 |
| Sep 10, 2025 | 84.12 | 84.55 | 83.95 | 84.10 | 84.10 | -0.12% | 63,742 |
| Sep 9, 2025 | 84.00 | 84.60 | 83.56 | 84.20 | 84.20 | -1.28% | 77,742 |
| Sep 8, 2025 | 85.17 | 85.58 | 84.98 | 85.29 | 84.24 | 0.18% | 29,271 |
| Sep 5, 2025 | 85.04 | 85.35 | 84.61 | 85.14 | 84.09 | 0.12% | 53,840 |
| Sep 4, 2025 | 84.77 | 85.69 | 84.70 | 85.04 | 83.99 | 0.44% | 90,665 |
| Sep 3, 2025 | 84.44 | 85.00 | 84.38 | 84.67 | 84.67 | 0.17% | 78,990 |
| Sep 2, 2025 | 84.76 | 84.85 | 84.34 | 84.53 | 84.53 | -0.27% | 16,477 |
| Sep 1, 2025 | 84.75 | 85.39 | 84.65 | 84.76 | 84.76 | 0.01% | 36,912 |
| Aug 29, 2025 | 85.20 | 85.20 | 84.65 | 84.75 | 84.75 | 0.06% | 21,349 |
| Aug 28, 2025 | 84.52 | 85.10 | 84.50 | 84.70 | 84.70 | 0.21% | 17,114 |
| Aug 27, 2025 | 84.66 | 84.95 | 84.16 | 84.52 | 84.52 | 0.12% | 13,917 |
| Aug 26, 2025 | 85.02 | 85.25 | 84.22 | 84.42 | 84.42 | -0.24% | 21,799 |
| Aug 25, 2025 | 85.23 | 85.47 | 84.60 | 84.62 | 84.62 | -0.29% | 27,254 |
| Aug 22, 2025 | 84.93 | 85.44 | 84.51 | 84.87 | 84.87 | 0.62% | 30,255 |
| Aug 21, 2025 | 84.68 | 84.91 | 84.16 | 84.35 | 84.35 | -0.12% | 28,734 |
| Aug 20, 2025 | 84.50 | 84.98 | 84.11 | 84.45 | 84.45 | -0.06% | 22,184 |
| Aug 19, 2025 | 84.78 | 85.18 | 84.50 | 84.50 | 84.50 | -0.33% | 22,522 |
| Aug 18, 2025 | 84.94 | 85.20 | 84.76 | 84.78 | 84.78 | -0.19% | 11,837 |
| Aug 15, 2025 | 84.49 | 85.04 | 84.30 | 84.94 | 84.94 | 0.95% | 21,977 |
| Aug 14, 2025 | 84.22 | 84.70 | 84.10 | 84.14 | 84.14 | -0.09% | 14,790 |
| Aug 13, 2025 | 84.32 | 84.87 | 84.22 | 84.22 | 84.22 | -0.15% | 18,041 |
| Aug 12, 2025 | 84.32 | 85.20 | 84.02 | 84.35 | 84.35 | -0.06% | 17,728 |
| Aug 11, 2025 | 85.15 | 85.50 | 84.27 | 84.40 | 84.40 | -2.11% | 20,510 |
| Aug 8, 2025 | 86.45 | 86.96 | 86.06 | 86.22 | 85.17 | 0.20% | 17,671 |
| Aug 7, 2025 | 86.06 | 86.50 | 85.83 | 86.05 | 85.00 | -0.24% | 16,860 |
| Aug 6, 2025 | 86.70 | 86.75 | 86.08 | 86.26 | 85.21 | -0.02% | 14,722 |
| Aug 5, 2025 | 86.26 | 86.77 | 86.09 | 86.28 | 86.28 | 0.07% | 16,984 |
| Aug 4, 2025 | 86.32 | 87.03 | 86.04 | 86.22 | 86.22 | -1.24% | 22,461 |
| Aug 1, 2025 | 85.32 | 87.30 | 84.90 | 87.30 | 87.30 | 2.77% | 77,159 |
| Jul 31, 2025 | 84.73 | 85.03 | 84.50 | 84.95 | 84.95 | 1.01% | 12,471 |
| Jul 30, 2025 | 84.39 | 84.89 | 83.73 | 84.10 | 84.10 | -0.41% | 25,759 |
| Jul 29, 2025 | 84.49 | 84.95 | 84.30 | 84.45 | 84.45 | -0.19% | 17,853 |
| Jul 28, 2025 | 84.56 | 84.98 | 84.35 | 84.61 | 84.61 | 0.08% | 16,296 |
| Jul 25, 2025 | 84.30 | 84.68 | 84.07 | 84.54 | 84.54 | 0.64% | 9,694 |
| Jul 24, 2025 | 84.33 | 84.60 | 84.00 | 84.00 | 84.00 | -0.39% | 9,565 |
| Jul 23, 2025 | 84.02 | 84.63 | 84.02 | 84.33 | 84.33 | 0.37% | 12,849 |
| Jul 22, 2025 | 84.21 | 84.74 | 84.01 | 84.02 | 84.02 | -0.56% | 11,598 |
| Jul 21, 2025 | 84.51 | 84.84 | 84.22 | 84.49 | 84.49 | 0.13% | 25,941 |
| Jul 18, 2025 | 84.54 | 84.99 | 84.35 | 84.38 | 84.38 | -0.62% | 19,388 |
| Jul 17, 2025 | 84.91 | 85.20 | 84.90 | 84.91 | 84.91 | 0.01% | 12,699 |
| Jul 16, 2025 | 84.85 | 85.46 | 84.81 | 84.90 | 84.90 | 0.40% | 20,121 |
| Jul 15, 2025 | 84.89 | 85.20 | 84.07 | 84.56 | 84.56 | -0.45% | 17,135 |
| Jul 14, 2025 | 84.90 | 85.49 | 84.45 | 84.94 | 84.94 | 0.44% | 23,014 |
| Jul 11, 2025 | 84.90 | 85.35 | 84.45 | 84.57 | 84.57 | -0.41% | 22,562 |
| Jul 10, 2025 | 85.01 | 85.20 | 83.70 | 84.92 | 84.92 | -0.55% | 12,830 |