Eqi Recebiveis Imobiliarios Fundo De Investimento Imobiliario (BVMF:EQIR11)
Brazil · Delayed Price · Currency is BRL 8.63
+0.02 (0.23%)
At close: Mar 12, 2026
BVMF:EQIR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 8.61 | 8.63 | 8.56 | 8.63 | 8.63 | 0.23% | 5,534 |
| Mar 11, 2026 | 8.66 | 8.66 | 8.59 | 8.61 | 8.61 | -0.12% | 4,276 |
| Mar 10, 2026 | 8.60 | 8.66 | 8.58 | 8.62 | 8.62 | 0.70% | 8,523 |
| Mar 9, 2026 | 8.61 | 8.65 | 8.56 | 8.56 | 8.56 | -0.58% | 3,805 |
| Mar 6, 2026 | 8.63 | 8.63 | 8.57 | 8.61 | 8.61 | 0.12% | 2,925 |
| Mar 5, 2026 | 8.61 | 8.61 | 8.53 | 8.60 | 8.60 | 0.35% | 11,248 |
| Mar 4, 2026 | 8.62 | 8.62 | 8.55 | 8.57 | 8.57 | -0.12% | 4,016 |
| Mar 3, 2026 | 8.53 | 8.60 | 8.53 | 8.58 | 8.58 | - | 5,157 |
| Mar 2, 2026 | 8.55 | 8.59 | 8.53 | 8.58 | 8.58 | 0.35% | 8,920 |
| Feb 27, 2026 | 8.63 | 8.63 | 8.53 | 8.55 | 8.55 | -0.47% | 20,125 |
| Feb 26, 2026 | 8.55 | 8.60 | 8.55 | 8.59 | 8.59 | 0.12% | 3,675 |
| Feb 25, 2026 | 8.58 | 8.60 | 8.54 | 8.58 | 8.58 | - | 8,134 |
| Feb 24, 2026 | 8.57 | 8.60 | 8.54 | 8.58 | 8.58 | 0.12% | 11,618 |
| Feb 23, 2026 | 8.58 | 8.58 | 8.51 | 8.57 | 8.57 | -1.27% | 30,028 |
| Feb 20, 2026 | 8.61 | 8.68 | 8.57 | 8.68 | 8.58 | 0.81% | 10,437 |
| Feb 19, 2026 | 8.58 | 8.64 | 8.52 | 8.61 | 8.51 | 0.35% | 50,026 |
| Feb 18, 2026 | 8.59 | 8.61 | 8.54 | 8.58 | 8.48 | -0.12% | 11,429 |
| Feb 13, 2026 | 8.53 | 8.60 | 8.53 | 8.59 | 8.49 | 0.47% | 13,512 |
| Feb 12, 2026 | 8.53 | 8.57 | 8.53 | 8.55 | 8.45 | 0.23% | 8,586 |
| Feb 11, 2026 | 8.56 | 8.58 | 8.52 | 8.53 | 8.43 | -0.35% | 11,045 |
| Feb 10, 2026 | 8.57 | 8.60 | 8.53 | 8.56 | 8.46 | -0.23% | 7,387 |
| Feb 9, 2026 | 8.54 | 8.58 | 8.54 | 8.58 | 8.48 | 0.47% | 5,527 |
| Feb 6, 2026 | 8.58 | 8.58 | 8.54 | 8.54 | 8.44 | - | 16,092 |
| Feb 5, 2026 | 8.58 | 8.63 | 8.54 | 8.54 | 8.44 | -0.12% | 29,398 |
| Feb 4, 2026 | 8.58 | 8.61 | 8.54 | 8.55 | 8.45 | 0.12% | 19,505 |
| Feb 3, 2026 | 8.54 | 8.58 | 8.53 | 8.54 | 8.44 | - | 8,096 |
| Feb 2, 2026 | 8.55 | 8.57 | 8.51 | 8.54 | 8.44 | 0.12% | 14,081 |
| Jan 30, 2026 | 8.55 | 8.55 | 8.51 | 8.53 | 8.43 | 0.24% | 11,256 |
| Jan 29, 2026 | 8.52 | 8.56 | 8.50 | 8.51 | 8.41 | -0.35% | 10,951 |
| Jan 28, 2026 | 8.51 | 8.54 | 8.48 | 8.54 | 8.44 | 0.47% | 5,660 |
| Jan 27, 2026 | 8.51 | 8.55 | 8.50 | 8.50 | 8.40 | -0.12% | 32,232 |
| Jan 26, 2026 | 8.54 | 8.55 | 8.51 | 8.51 | 8.41 | - | 15,621 |
| Jan 23, 2026 | 8.49 | 8.55 | 8.44 | 8.51 | 8.41 | 0.71% | 10,521 |
| Jan 22, 2026 | 8.52 | 8.52 | 8.37 | 8.45 | 8.35 | -0.47% | 38,315 |
| Jan 21, 2026 | 8.48 | 8.53 | 8.46 | 8.49 | 8.39 | -1.62% | 16,959 |
| Jan 20, 2026 | 8.53 | 8.65 | 8.53 | 8.63 | 8.43 | 0.58% | 14,017 |
| Jan 19, 2026 | 8.53 | 8.58 | 8.53 | 8.58 | 8.38 | 0.59% | 8,945 |
| Jan 16, 2026 | 8.54 | 8.58 | 8.43 | 8.53 | 8.33 | 0.35% | 50,410 |
| Jan 15, 2026 | 8.46 | 8.50 | 8.40 | 8.50 | 8.30 | 0.47% | 27,857 |
| Jan 14, 2026 | 8.42 | 8.51 | 8.40 | 8.46 | 8.27 | 0.95% | 6,856 |
| Jan 13, 2026 | 8.39 | 8.50 | 8.33 | 8.38 | 8.19 | 0.36% | 19,937 |
| Jan 12, 2026 | 8.32 | 8.37 | 8.27 | 8.35 | 8.16 | 0.85% | 4,530 |
| Jan 9, 2026 | 8.32 | 8.33 | 8.24 | 8.28 | 8.09 | -0.12% | 5,130 |
| Jan 8, 2026 | 8.30 | 8.30 | 8.25 | 8.29 | 8.10 | 0.36% | 5,271 |
| Jan 7, 2026 | 8.20 | 8.32 | 8.20 | 8.26 | 8.07 | -0.24% | 8,560 |
| Jan 6, 2026 | 8.27 | 8.28 | 8.18 | 8.28 | 8.09 | 0.61% | 21,513 |
| Jan 5, 2026 | 8.06 | 8.23 | 8.06 | 8.23 | 8.04 | - | 31,551 |
| Jan 2, 2026 | 8.29 | 8.29 | 8.18 | 8.23 | 8.04 | -0.24% | 12,990 |
| Dec 30, 2025 | 8.24 | 8.26 | 8.10 | 8.25 | 8.06 | 1.23% | 57,617 |
| Dec 29, 2025 | 8.10 | 8.16 | 8.10 | 8.15 | 7.96 | 0.37% | 8,448 |