Fundo de Investimento Imobiliário Presidente Vargas (BVMF:PRSV11)
Brazil · Delayed Price · Currency is BRL 32.26
-3.25 (-9.15%)
Last updated: Mar 3, 2026, 4:34 PM GMT-3
BVMF:PRSV11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -2.18% | 4 |
| Feb 23, 2026 | 36.29 | 36.30 | 36.29 | 36.30 | 36.30 | 0.03% | 3 |
| Feb 20, 2026 | 33.26 | 38.70 | 33.26 | 36.29 | 36.29 | 9.01% | 12 |
| Feb 19, 2026 | 33.97 | 38.00 | 33.24 | 33.29 | 33.29 | 3.10% | 10,221 |
| Feb 18, 2026 | 37.00 | 37.00 | 32.29 | 32.29 | 32.29 | -5.03% | 118 |
| Feb 12, 2026 | 32.33 | 34.00 | 32.32 | 34.00 | 34.00 | - | 20 |
| Feb 11, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 3 |
| Feb 9, 2026 | 35.01 | 35.01 | 35.00 | 35.00 | 35.00 | -7.19% | 6 |
| Feb 6, 2026 | 35.92 | 37.71 | 32.29 | 37.71 | 37.71 | 10.13% | 42 |
| Feb 5, 2026 | 34.00 | 34.24 | 33.99 | 34.24 | 34.24 | 0.74% | 7 |
| Feb 4, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | 1 |
| Feb 3, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.03% | 1 |
| Feb 2, 2026 | 35.97 | 35.97 | 34.00 | 34.00 | 34.00 | 4.62% | 12 |
| Jan 30, 2026 | 32.51 | 32.51 | 32.50 | 32.50 | 32.50 | -1.07% | 2 |
| Jan 29, 2026 | 33.51 | 33.51 | 32.85 | 32.85 | 32.85 | -4.23% | 26 |
| Jan 28, 2026 | 36.17 | 36.17 | 34.30 | 34.30 | 34.30 | -0.44% | 6 |
| Jan 26, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 1.32% | 1 |
| Jan 23, 2026 | 36.11 | 36.12 | 34.00 | 34.00 | 34.00 | -5.40% | 18 |
| Jan 22, 2026 | 32.16 | 35.94 | 32.16 | 35.94 | 35.94 | 2.69% | 80 |
| Jan 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.72% | 21 |
| Jan 20, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.03% | 3 |
| Jan 19, 2026 | 32.20 | 36.12 | 32.20 | 35.97 | 35.97 | 11.85% | 8 |
| Jan 16, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -5.44% | 7 |
| Jan 15, 2026 | 36.07 | 36.07 | 33.99 | 34.01 | 34.01 | 5.98% | 22 |
| Jan 14, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.03% | 2 |
| Jan 13, 2026 | 32.05 | 32.08 | 32.05 | 32.08 | 32.08 | 0.09% | 8 |
| Jan 12, 2026 | 33.75 | 33.75 | 32.05 | 32.05 | 32.05 | -2.82% | 7 |
| Jan 9, 2026 | 33.45 | 33.45 | 32.97 | 32.98 | 32.98 | -0.06% | 50 |
| Jan 8, 2026 | 32.14 | 33.00 | 32.14 | 33.00 | 33.00 | 2.71% | 15 |
| Jan 7, 2026 | 32.11 | 32.14 | 32.11 | 32.13 | 32.13 | -5.92% | 11 |
| Jan 6, 2026 | 33.40 | 34.15 | 33.40 | 34.15 | 34.15 | 6.62% | 8 |
| Jan 5, 2026 | 32.06 | 32.06 | 32.03 | 32.03 | 32.03 | -0.03% | 11 |
| Jan 2, 2026 | 34.39 | 34.39 | 32.04 | 32.04 | 32.04 | -5.76% | 2 |
| Dec 30, 2025 | 34.79 | 34.79 | 34.00 | 34.00 | 34.00 | 6.12% | 2 |
| Dec 29, 2025 | 34.50 | 34.80 | 32.04 | 32.04 | 32.04 | -7.08% | 6 |
| Dec 26, 2025 | 32.01 | 34.49 | 32.00 | 34.48 | 34.48 | 7.75% | 20 |
| Dec 23, 2025 | 36.38 | 36.38 | 32.00 | 32.00 | 32.00 | -11.04% | 548 |
| Dec 22, 2025 | 32.26 | 36.97 | 32.12 | 35.97 | 35.97 | 2.77% | 470 |
| Dec 19, 2025 | 34.99 | 35.00 | 34.99 | 35.00 | 35.00 | -5.35% | 8 |
| Dec 18, 2025 | 36.97 | 36.98 | 36.97 | 36.98 | 36.98 | 14.81% | 1 |
| Dec 17, 2025 | 33.41 | 33.41 | 32.21 | 32.21 | 32.21 | -12.88% | 12 |
| Dec 16, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 13.75% | 3 |
| Dec 15, 2025 | 32.22 | 35.60 | 32.20 | 32.50 | 32.50 | 0.87% | 34 |
| Dec 11, 2025 | 34.20 | 34.20 | 32.22 | 32.22 | 32.22 | -5.79% | 7 |
| Dec 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.45% | 7 |
| Dec 9, 2025 | 33.06 | 38.92 | 33.01 | 33.06 | 33.06 | -0.09% | 110 |
| Dec 5, 2025 | 33.07 | 33.09 | 33.07 | 33.09 | 33.09 | -5.54% | 3 |
| Dec 3, 2025 | 38.94 | 38.94 | 35.01 | 35.03 | 35.03 | -10.04% | 17 |
| Dec 2, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.08% | 3 |
| Dec 1, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.05% | 1 |