Vida Nova Fundo Investimento Immobiliere (BVMF:FIVN11)
Brazil · Delayed Price · Currency is BRL 2.510
+0.020 (0.80%)
Last updated: Mar 13, 2026, 4:28 PM GMT-3
BVMF:FIVN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.48 | 2.56 | 2.48 | 2.49 | - | - | 344 |
| Mar 12, 2026 | 2.48 | 2.56 | 2.48 | 2.49 | 2.49 | -0.40% | 344 |
| Mar 11, 2026 | 2.57 | 2.57 | 2.48 | 2.50 | 2.50 | -3.10% | 1,469 |
| Mar 10, 2026 | 2.56 | 2.58 | 2.53 | 2.58 | 2.58 | 1.98% | 812 |
| Mar 9, 2026 | 2.54 | 2.55 | 2.46 | 2.53 | 2.53 | 0.80% | 595 |
| Mar 6, 2026 | 2.50 | 2.64 | 2.48 | 2.51 | 2.51 | 0.40% | 989 |
| Mar 5, 2026 | 2.51 | 2.57 | 2.48 | 2.50 | 2.50 | -0.79% | 490 |
| Mar 4, 2026 | 2.58 | 2.58 | 2.48 | 2.52 | 2.52 | -1.18% | 3,407 |
| Mar 3, 2026 | 2.53 | 2.69 | 2.53 | 2.55 | 2.55 | 0.79% | 1,548 |
| Mar 2, 2026 | 2.54 | 2.69 | 2.53 | 2.53 | 2.53 | -0.39% | 1,184 |
| Feb 27, 2026 | 2.51 | 2.73 | 2.51 | 2.54 | 2.54 | -0.78% | 255 |
| Feb 26, 2026 | 2.63 | 2.63 | 2.50 | 2.56 | 2.56 | -1.54% | 529 |
| Feb 25, 2026 | 2.58 | 2.74 | 2.57 | 2.60 | 2.60 | -1.52% | 549 |
| Feb 24, 2026 | 2.70 | 2.70 | 2.62 | 2.64 | 2.64 | -2.58% | 983 |
| Feb 23, 2026 | 2.84 | 2.84 | 2.60 | 2.71 | 2.71 | -3.56% | 1,098 |
| Feb 20, 2026 | 2.68 | 2.81 | 2.54 | 2.81 | 2.81 | 6.44% | 1,356 |
| Feb 19, 2026 | 2.62 | 2.84 | 2.62 | 2.64 | 2.64 | 0.38% | 2,655 |
| Feb 18, 2026 | 2.66 | 2.95 | 2.55 | 2.63 | 2.63 | -1.13% | 790 |
| Feb 13, 2026 | 2.78 | 2.84 | 2.60 | 2.66 | 2.66 | -3.27% | 376 |
| Feb 12, 2026 | 2.78 | 2.80 | 2.52 | 2.75 | 2.75 | - | 380 |
| Feb 11, 2026 | 2.54 | 2.85 | 2.46 | 2.75 | 2.75 | 7.42% | 983 |
| Feb 10, 2026 | 2.59 | 2.60 | 2.50 | 2.56 | 2.56 | - | 1,718 |
| Feb 9, 2026 | 2.56 | 2.69 | 2.45 | 2.56 | 2.56 | - | 4,592 |
| Feb 6, 2026 | 2.63 | 2.63 | 2.55 | 2.56 | 2.56 | -1.54% | 2,253 |
| Feb 5, 2026 | 2.80 | 2.80 | 2.56 | 2.60 | 2.60 | -6.47% | 2,493 |
| Feb 4, 2026 | 2.71 | 2.88 | 2.59 | 2.78 | 2.78 | 2.96% | 2,580 |
| Feb 3, 2026 | 2.87 | 2.93 | 2.67 | 2.70 | 2.70 | -4.93% | 1,084 |
| Feb 2, 2026 | 2.94 | 2.94 | 2.71 | 2.84 | 2.84 | -3.40% | 1,106 |
| Jan 30, 2026 | 2.90 | 3.04 | 2.90 | 2.94 | 2.94 | 1.38% | 421 |
| Jan 29, 2026 | 2.71 | 3.00 | 2.69 | 2.90 | 2.90 | 5.45% | 2,369 |
| Jan 28, 2026 | 2.84 | 2.89 | 2.70 | 2.75 | 2.75 | -5.17% | 2,429 |
| Jan 27, 2026 | 2.95 | 2.95 | 2.86 | 2.90 | 2.90 | -1.69% | 3,178 |
| Jan 26, 2026 | 3.07 | 3.07 | 2.94 | 2.95 | 2.95 | -3.91% | 1,201 |
| Jan 23, 2026 | 3.06 | 3.11 | 3.01 | 3.07 | 3.07 | -1.29% | 1,817 |
| Jan 22, 2026 | 3.10 | 3.14 | 3.06 | 3.11 | 3.11 | 1.63% | 637 |
| Jan 21, 2026 | 3.20 | 3.20 | 3.04 | 3.06 | 3.06 | -6.42% | 1,584 |
| Jan 20, 2026 | 3.08 | 3.27 | 2.98 | 3.27 | 3.27 | 3.15% | 1,858 |
| Jan 19, 2026 | 3.15 | 3.31 | 3.14 | 3.17 | 3.17 | 0.63% | 1,534 |
| Jan 16, 2026 | 3.23 | 3.23 | 3.14 | 3.15 | 3.15 | -4.55% | 540 |
| Jan 15, 2026 | 3.29 | 3.35 | 3.10 | 3.30 | 3.30 | -1.79% | 636 |
| Jan 14, 2026 | 3.39 | 3.40 | 3.17 | 3.36 | 3.36 | - | 1,042 |
| Jan 13, 2026 | 3.14 | 3.39 | 3.05 | 3.36 | 3.36 | 8.39% | 2,511 |
| Jan 12, 2026 | 3.28 | 3.28 | 3.02 | 3.10 | 3.10 | -5.49% | 1,022 |
| Jan 9, 2026 | 3.18 | 3.39 | 3.16 | 3.28 | 3.28 | 4.46% | 379 |
| Jan 8, 2026 | 3.22 | 3.40 | 3.12 | 3.14 | 3.14 | -0.95% | 188 |
| Jan 7, 2026 | 3.20 | 3.46 | 3.10 | 3.17 | 3.17 | -3.94% | 488 |
| Jan 6, 2026 | 3.36 | 3.48 | 3.09 | 3.30 | 3.30 | -0.60% | 2,854 |
| Jan 5, 2026 | 3.38 | 3.49 | 3.22 | 3.32 | 3.32 | -0.60% | 790 |
| Jan 2, 2026 | 3.24 | 3.50 | 3.24 | 3.34 | 3.34 | 3.09% | 6,591 |
| Dec 30, 2025 | 3.18 | 3.24 | 3.05 | 3.24 | 3.24 | 3.18% | 580 |