Invista SCJ Fundo De Investimento Imobiliario - FII (BVMF:ISCJ11)
Brazil · Delayed Price · Currency is BRL 50.71
+5.68 (12.61%)
At close: Sep 29, 2025
BVMF:ISCJ11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 49.99 | 50.71 | 49.99 | 50.71 | 49.11 | 12.61% | 201 |
| Sep 26, 2025 | 45.00 | 45.03 | 45.00 | 45.03 | 43.61 | 0.07% | 75 |
| Sep 25, 2025 | 45.02 | 45.05 | 45.00 | 45.00 | 43.58 | -0.04% | 30 |
| Sep 24, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 43.60 | - | 5 |
| Sep 23, 2025 | 50.16 | 61.75 | 45.02 | 45.02 | 43.60 | 7.19% | 450 |
| Sep 22, 2025 | 30.21 | 42.00 | 30.00 | 42.00 | 40.33 | 39.03% | 109 |
| Sep 19, 2025 | 29.30 | 30.30 | 29.00 | 30.21 | 29.01 | 1.04% | 30 |
| Sep 18, 2025 | 25.06 | 30.20 | 25.06 | 29.90 | 28.71 | 42.04% | 252 |
| Sep 17, 2025 | 21.50 | 21.50 | 21.05 | 21.05 | 20.21 | - | 63 |
| Sep 16, 2025 | 21.13 | 21.13 | 21.05 | 21.05 | 20.21 | -0.33% | 229 |
| Sep 15, 2025 | 22.00 | 22.00 | 21.01 | 21.12 | 20.28 | 0.05% | 987 |
| Sep 12, 2025 | 25.26 | 25.26 | 21.00 | 21.11 | 20.27 | -16.40% | 189 |
| Sep 11, 2025 | 25.60 | 25.60 | 25.25 | 25.25 | 24.25 | 0.60% | 16 |
| Sep 10, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | 24.10 | - | 41 |
| Sep 9, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 24.10 | - | 266 |
| Sep 8, 2025 | 25.10 | 25.10 | 25.01 | 25.10 | 24.10 | -1.57% | 282 |
| Sep 5, 2025 | 25.03 | 25.50 | 24.90 | 25.50 | 24.49 | 0.04% | 256 |
| Sep 3, 2025 | 25.00 | 25.50 | 25.00 | 25.49 | 24.48 | 1.96% | 2,095 |
| Sep 2, 2025 | 24.85 | 28.93 | 24.59 | 25.00 | 24.01 | -68.75% | 903 |
| Sep 1, 2025 | 81.90 | 81.90 | 78.00 | 80.00 | 23.61 | -2.32% | 736 |
| Aug 29, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 24.17 | - | 9 |
| Aug 27, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 24.17 | -0.11% | 3 |
| Aug 26, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 24.20 | - | 2 |
| Aug 25, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 24.20 | 2.49% | 59 |
| Aug 22, 2025 | 81.82 | 81.82 | 80.00 | 80.00 | 23.61 | -2.22% | 6 |
| Aug 21, 2025 | 80.69 | 82.65 | 80.69 | 81.82 | 24.15 | -10.09% | 208 |
| Aug 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 26.86 | - | 1 |
| Aug 15, 2025 | 70.02 | 91.00 | 70.02 | 91.00 | 26.86 | 12.35% | 8 |
| Jul 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 18.00 | -18.99% | 20 |
| Jul 24, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 17.65 | - | 19 |
| Jul 23, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 17.65 | - | 2 |
| Jul 16, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 17.65 | -0.01% | 2 |
| Jul 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 17.65 | - | 22 |
| Jun 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 17.65 | 11.00% | 1 |
| Jun 24, 2025 | 90.09 | 90.09 | 90.09 | 90.09 | 15.90 | 3.56% | 2 |
| Jun 23, 2025 | 81.63 | 92.35 | 80.81 | 86.99 | 15.14 | 7.65% | 11 |
| Jun 20, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 14.06 | -15.99% | 1 |
| May 26, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | 16.74 | -1.02% | 3 |
| May 21, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 16.70 | 1.04% | 11 |
| May 19, 2025 | 96.18 | 96.18 | 96.18 | 96.18 | 16.53 | - | 3 |
| May 15, 2025 | 96.18 | 96.18 | 96.18 | 96.18 | 16.53 | 1.05% | 6 |
| Apr 28, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 16.36 | -1.04% | 12 |