Invista Brazilian Business Park Fundo De Investimento Imobiliario (BVMF:IBBP11)
Brazil · Delayed Price · Currency is BRL 8.20
0.00 (0.00%)
At close: Mar 13, 2026
BVMF:IBBP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.20 | 8.20 | 8.11 | 8.20 | 8.20 | - | 5,354 |
| Mar 12, 2026 | 8.35 | 8.35 | 8.18 | 8.20 | 8.20 | -1.20% | 1,330 |
| Mar 11, 2026 | 8.34 | 8.34 | 8.08 | 8.30 | 8.30 | -0.60% | 1,423 |
| Mar 10, 2026 | 8.32 | 8.35 | 8.08 | 8.35 | 8.35 | 1.83% | 1,903 |
| Mar 9, 2026 | 8.41 | 8.41 | 7.86 | 8.20 | 8.20 | -1.44% | 1,955 |
| Mar 6, 2026 | 8.80 | 8.80 | 8.00 | 8.32 | 8.25 | -5.45% | 8,024 |
| Mar 5, 2026 | 8.76 | 8.89 | 8.36 | 8.80 | 8.72 | 1.50% | 1,322 |
| Mar 4, 2026 | 8.11 | 8.80 | 8.11 | 8.67 | 8.59 | 3.21% | 1,699 |
| Mar 3, 2026 | 8.45 | 8.61 | 8.39 | 8.40 | 8.33 | -0.59% | 8,359 |
| Mar 2, 2026 | 8.18 | 8.99 | 8.03 | 8.45 | 8.38 | 3.17% | 6,303 |
| Feb 27, 2026 | 8.21 | 8.21 | 8.00 | 8.19 | 8.12 | 1.11% | 2,908 |
| Feb 26, 2026 | 8.39 | 8.39 | 7.85 | 8.10 | 8.03 | -3.46% | 6,968 |
| Feb 25, 2026 | 8.50 | 8.50 | 7.91 | 8.39 | 8.32 | -1.29% | 4,119 |
| Feb 24, 2026 | 8.60 | 8.60 | 7.80 | 8.50 | 8.42 | -1.05% | 25,406 |
| Feb 23, 2026 | 8.54 | 8.60 | 8.45 | 8.59 | 8.51 | 1.66% | 2,328 |
| Feb 20, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.38 | - | 1,880 |
| Feb 19, 2026 | 8.45 | 8.45 | 8.44 | 8.45 | 8.38 | - | 3,726 |
| Feb 18, 2026 | 8.45 | 8.45 | 8.44 | 8.45 | 8.38 | - | 11,320 |
| Feb 13, 2026 | 8.45 | 8.45 | 8.44 | 8.45 | 8.38 | - | 1,402 |
| Feb 12, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.38 | -1.63% | 4,709 |
| Feb 11, 2026 | 8.50 | 8.59 | 8.49 | 8.59 | 8.51 | 1.06% | 19,536 |
| Feb 10, 2026 | 8.50 | 8.50 | 8.48 | 8.50 | 8.42 | 0.24% | 261 |
| Feb 9, 2026 | 8.35 | 8.50 | 8.35 | 8.48 | 8.40 | -0.24% | 10,406 |
| Feb 6, 2026 | 8.50 | 8.50 | 8.49 | 8.50 | 8.35 | - | 473 |
| Feb 5, 2026 | 8.49 | 8.50 | 8.49 | 8.50 | 8.35 | 0.35% | 429 |
| Feb 4, 2026 | 8.50 | 8.50 | 8.47 | 8.47 | 8.32 | -0.35% | 5,031 |
| Feb 3, 2026 | 8.45 | 8.50 | 8.43 | 8.50 | 8.35 | 0.12% | 2,017 |
| Feb 2, 2026 | 9.70 | 9.70 | 8.43 | 8.49 | 8.34 | -2.75% | 8,220 |
| Jan 30, 2026 | 8.80 | 8.80 | 8.71 | 8.73 | 8.58 | -0.34% | 908 |
| Jan 29, 2026 | 8.76 | 8.80 | 8.75 | 8.76 | 8.61 | - | 2,147 |
| Jan 28, 2026 | 8.66 | 8.80 | 8.66 | 8.76 | 8.61 | 1.15% | 657 |
| Jan 27, 2026 | 8.64 | 8.80 | 8.64 | 8.66 | 8.51 | -1.59% | 3,867 |
| Jan 26, 2026 | 8.80 | 8.80 | 8.78 | 8.80 | 8.65 | - | 1,251 |
| Jan 23, 2026 | 8.80 | 8.80 | 8.75 | 8.80 | 8.65 | 0.11% | 1,159 |
| Jan 22, 2026 | 8.80 | 8.80 | 8.75 | 8.79 | 8.64 | 0.46% | 222 |
| Jan 21, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.60 | -0.57% | 5,547 |
| Jan 20, 2026 | 8.79 | 8.80 | 8.79 | 8.80 | 8.65 | - | 261 |
| Jan 19, 2026 | 8.80 | 8.80 | 8.69 | 8.80 | 8.65 | - | 709 |
| Jan 16, 2026 | 9.00 | 9.02 | 8.80 | 8.80 | 8.65 | -1.57% | 1,601 |
| Jan 15, 2026 | 9.13 | 9.13 | 8.80 | 8.94 | 8.78 | -0.56% | 35,107 |
| Jan 14, 2026 | 8.98 | 9.14 | 8.98 | 8.99 | 8.83 | 0.11% | 107 |
| Jan 13, 2026 | 9.33 | 9.33 | 8.92 | 8.98 | 8.82 | -0.11% | 312 |
| Jan 12, 2026 | 8.98 | 9.37 | 8.96 | 8.99 | 8.83 | 0.11% | 394 |
| Jan 9, 2026 | 9.38 | 9.38 | 8.92 | 8.98 | 8.82 | -0.22% | 9 |
| Jan 8, 2026 | 9.74 | 9.74 | 8.90 | 9.00 | 8.76 | 0.22% | 3,916 |
| Jan 7, 2026 | 8.96 | 9.79 | 8.93 | 8.98 | 8.74 | - | 1,639 |
| Jan 6, 2026 | 9.80 | 9.80 | 8.97 | 8.98 | 8.74 | -1.32% | 538 |
| Jan 5, 2026 | 8.93 | 10.50 | 8.92 | 9.10 | 8.86 | 1.90% | 3,414 |
| Jan 2, 2026 | 9.52 | 9.52 | 8.93 | 8.93 | 8.70 | -0.33% | 2,384 |
| Dec 30, 2025 | 9.48 | 9.53 | 8.95 | 8.96 | 8.73 | - | 516 |