Fii Nch Brasil Recebiveis Imobiliarios Para Fii Fyto Recebiveis Imob (BVMF:FYTO11)
Brazil · Delayed Price · Currency is BRL 8.52
+0.03 (0.35%)
Last updated: May 18, 2026, 3:54 PM GMT-3
BVMF:FYTO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.49 | 8.55 | 8.46 | 8.51 | 8.51 | 0.24% | 12,754 |
| May 15, 2026 | 8.50 | 8.57 | 8.47 | 8.49 | 8.49 | -0.59% | 22,279 |
| May 14, 2026 | 8.62 | 8.62 | 8.45 | 8.54 | 8.54 | -0.35% | 30,600 |
| May 13, 2026 | 8.61 | 8.61 | 8.51 | 8.57 | 8.57 | -0.46% | 9,511 |
| May 12, 2026 | 8.61 | 8.61 | 8.50 | 8.61 | 8.61 | 0.12% | 12,679 |
| May 11, 2026 | 8.59 | 8.70 | 8.51 | 8.60 | 8.60 | -1.15% | 36,848 |
| May 8, 2026 | 8.69 | 8.70 | 8.66 | 8.70 | 8.60 | 0.12% | 10,133 |
| May 7, 2026 | 8.66 | 8.70 | 8.66 | 8.69 | 8.59 | -0.11% | 5,019 |
| May 6, 2026 | 8.59 | 8.70 | 8.59 | 8.70 | 8.60 | 0.81% | 11,961 |
| May 5, 2026 | 8.72 | 8.72 | 8.59 | 8.63 | 8.53 | -0.69% | 14,381 |
| May 4, 2026 | 8.70 | 8.73 | 8.65 | 8.69 | 8.59 | - | 43,666 |
| Apr 30, 2026 | 8.71 | 8.71 | 8.69 | 8.69 | 8.59 | -0.23% | 6,801 |
| Apr 29, 2026 | 8.68 | 8.71 | 8.68 | 8.71 | 8.61 | - | 16,619 |
| Apr 28, 2026 | 8.71 | 8.73 | 8.68 | 8.71 | 8.61 | - | 9,113 |
| Apr 27, 2026 | 8.70 | 8.74 | 8.69 | 8.71 | 8.61 | -0.34% | 2,994 |
| Apr 24, 2026 | 8.69 | 8.75 | 8.68 | 8.74 | 8.64 | 0.46% | 17,461 |
| Apr 23, 2026 | 8.69 | 8.70 | 8.69 | 8.70 | 8.60 | - | 6,788 |
| Apr 22, 2026 | 8.70 | 8.71 | 8.67 | 8.70 | 8.60 | - | 10,386 |
| Apr 20, 2026 | 8.67 | 8.73 | 8.61 | 8.70 | 8.60 | 0.46% | 20,176 |
| Apr 17, 2026 | 8.70 | 8.72 | 8.58 | 8.66 | 8.56 | -0.46% | 28,277 |
| Apr 16, 2026 | 8.74 | 8.74 | 8.60 | 8.70 | 8.60 | -0.34% | 22,408 |
| Apr 15, 2026 | 8.64 | 8.73 | 8.56 | 8.73 | 8.63 | 1.04% | 31,035 |
| Apr 14, 2026 | 8.57 | 8.65 | 8.52 | 8.64 | 8.54 | 0.93% | 24,231 |
| Apr 13, 2026 | 8.48 | 8.57 | 8.48 | 8.56 | 8.46 | 1.06% | 37,327 |
| Apr 10, 2026 | 8.40 | 8.48 | 8.40 | 8.47 | 8.37 | 0.47% | 10,878 |
| Apr 9, 2026 | 8.44 | 8.47 | 8.36 | 8.43 | 8.33 | -1.75% | 10,791 |
| Apr 8, 2026 | 8.55 | 8.59 | 8.51 | 8.58 | 8.38 | 0.59% | 23,117 |
| Apr 7, 2026 | 8.53 | 8.53 | 8.50 | 8.53 | 8.33 | - | 5,235 |
| Apr 6, 2026 | 8.53 | 8.53 | 8.45 | 8.53 | 8.33 | - | 16,639 |
| Apr 2, 2026 | 8.50 | 8.54 | 8.47 | 8.53 | 8.33 | 0.24% | 12,514 |
| Apr 1, 2026 | 8.48 | 8.52 | 8.42 | 8.51 | 8.31 | 0.59% | 26,665 |
| Mar 31, 2026 | 8.41 | 8.48 | 8.41 | 8.46 | 8.27 | -0.12% | 7,304 |
| Mar 30, 2026 | 8.42 | 8.50 | 8.39 | 8.47 | 8.28 | 0.59% | 11,942 |
| Mar 27, 2026 | 8.40 | 8.42 | 8.36 | 8.42 | 8.23 | 0.36% | 6,006 |
| Mar 26, 2026 | 8.41 | 8.41 | 8.32 | 8.39 | 8.20 | -0.24% | 14,126 |
| Mar 25, 2026 | 8.46 | 8.49 | 8.35 | 8.41 | 8.22 | -0.36% | 22,793 |
| Mar 24, 2026 | 8.44 | 8.49 | 8.43 | 8.44 | 8.25 | - | 17,288 |
| Mar 23, 2026 | 8.44 | 8.49 | 8.44 | 8.44 | 8.25 | - | 13,522 |
| Mar 20, 2026 | 8.46 | 8.54 | 8.44 | 8.44 | 8.25 | -0.47% | 13,905 |
| Mar 19, 2026 | 8.55 | 8.55 | 8.44 | 8.48 | 8.28 | -0.24% | 12,901 |
| Mar 18, 2026 | 8.52 | 8.52 | 8.45 | 8.50 | 8.30 | 0.47% | 28,758 |
| Mar 17, 2026 | 8.61 | 8.61 | 8.46 | 8.46 | 8.27 | -1.40% | 20,042 |
| Mar 16, 2026 | 8.58 | 8.58 | 8.53 | 8.58 | 8.38 | 0.12% | 11,141 |
| Mar 13, 2026 | 8.57 | 8.59 | 8.52 | 8.57 | 8.37 | -0.23% | 9,979 |
| Mar 12, 2026 | 8.50 | 8.60 | 8.50 | 8.59 | 8.39 | 1.06% | 8,417 |
| Mar 11, 2026 | 8.45 | 8.50 | 8.40 | 8.50 | 8.30 | 0.59% | 11,591 |
| Mar 10, 2026 | 8.44 | 8.45 | 8.40 | 8.45 | 8.26 | 0.12% | 13,096 |
| Mar 9, 2026 | 8.53 | 8.58 | 8.35 | 8.44 | 8.25 | -1.97% | 14,726 |
| Mar 6, 2026 | 8.77 | 8.80 | 8.50 | 8.61 | 8.33 | -2.60% | 72,129 |
| Mar 5, 2026 | 8.81 | 8.87 | 8.79 | 8.84 | 8.56 | - | 13,865 |