Fundo De Investimento ImobiliarRio Vbi Prime Properties (BVMF:PVBI11)
Brazil · Delayed Price · Currency is BRL 76.00
+0.96 (1.28%)
Last updated: May 15, 2026, 3:54 PM GMT-3
BVMF:PVBI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 75.05 | 76.95 | 75.05 | 76.95 | 76.95 | 2.55% | 58,316 |
| May 14, 2026 | 73.00 | 75.04 | 72.30 | 75.04 | 75.04 | 2.86% | 49,130 |
| May 13, 2026 | 75.00 | 75.05 | 72.95 | 72.95 | 72.95 | -2.73% | 62,212 |
| May 12, 2026 | 75.00 | 75.49 | 74.75 | 75.00 | 75.00 | -0.08% | 46,801 |
| May 11, 2026 | 77.30 | 77.39 | 75.06 | 75.06 | 75.06 | -3.09% | 73,414 |
| May 8, 2026 | 75.53 | 77.80 | 75.53 | 77.45 | 77.45 | 2.58% | 68,474 |
| May 7, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | -0.81% | 50,582 |
| May 6, 2026 | 75.03 | 76.30 | 75.02 | 76.12 | 76.12 | 0.69% | 53,130 |
| May 5, 2026 | 75.84 | 76.28 | 75.34 | 75.60 | 75.60 | -1.00% | 47,773 |
| May 4, 2026 | 75.94 | 76.36 | 74.67 | 76.36 | 76.36 | 0.47% | 83,375 |
| Apr 30, 2026 | 77.30 | 78.20 | 76.00 | 76.00 | 75.60 | -1.64% | 89,315 |
| Apr 29, 2026 | 77.07 | 77.66 | 76.85 | 77.27 | 76.86 | 0.08% | 35,880 |
| Apr 28, 2026 | 77.41 | 77.70 | 77.07 | 77.21 | 76.80 | -0.25% | 33,962 |
| Apr 27, 2026 | 78.99 | 79.12 | 77.40 | 77.40 | 76.99 | -2.03% | 44,037 |
| Apr 24, 2026 | 78.60 | 79.07 | 78.30 | 79.00 | 78.58 | 1.09% | 37,935 |
| Apr 23, 2026 | 79.14 | 79.20 | 78.11 | 78.15 | 77.74 | -1.25% | 51,900 |
| Apr 22, 2026 | 77.81 | 79.22 | 77.81 | 79.14 | 78.72 | 1.75% | 53,230 |
| Apr 20, 2026 | 77.85 | 78.00 | 77.67 | 77.78 | 77.37 | -0.28% | 68,499 |
| Apr 17, 2026 | 77.60 | 78.12 | 77.59 | 78.00 | 77.59 | 0.66% | 58,992 |
| Apr 16, 2026 | 76.66 | 77.67 | 76.66 | 77.49 | 77.08 | 1.04% | 53,439 |
| Apr 15, 2026 | 76.96 | 77.89 | 76.69 | 76.69 | 76.29 | -0.04% | 58,444 |
| Apr 14, 2026 | 77.11 | 77.31 | 76.69 | 76.72 | 76.32 | -0.14% | 48,274 |
| Apr 13, 2026 | 78.10 | 78.10 | 76.83 | 76.83 | 76.43 | -1.65% | 58,991 |
| Apr 10, 2026 | 76.66 | 78.27 | 76.39 | 78.12 | 77.71 | 2.37% | 74,516 |
| Apr 9, 2026 | 76.97 | 76.97 | 76.19 | 76.31 | 75.91 | -0.09% | 54,094 |
| Apr 8, 2026 | 76.60 | 77.32 | 76.38 | 76.38 | 75.98 | 0.08% | 62,290 |
| Apr 7, 2026 | 77.00 | 77.49 | 76.32 | 76.32 | 75.92 | -0.84% | 56,392 |
| Apr 6, 2026 | 76.95 | 77.31 | 76.45 | 76.97 | 76.56 | 0.20% | 67,876 |
| Apr 2, 2026 | 77.26 | 77.70 | 76.72 | 76.82 | 76.42 | -0.41% | 71,239 |
| Apr 1, 2026 | 76.00 | 77.39 | 75.20 | 77.14 | 76.73 | 1.50% | 135,699 |
| Mar 31, 2026 | 76.94 | 77.18 | 76.00 | 76.00 | 75.20 | -1.22% | 82,892 |
| Mar 30, 2026 | 76.56 | 77.00 | 75.91 | 76.94 | 76.13 | 0.65% | 93,549 |
| Mar 27, 2026 | 76.19 | 76.78 | 75.81 | 76.44 | 75.64 | 0.83% | 78,497 |
| Mar 26, 2026 | 75.80 | 76.35 | 75.45 | 75.81 | 75.01 | -0.77% | 103,071 |
| Mar 25, 2026 | 78.20 | 78.45 | 76.06 | 76.40 | 75.60 | -2.65% | 148,522 |
| Mar 24, 2026 | 79.25 | 79.25 | 78.48 | 78.48 | 77.66 | -0.97% | 48,351 |
| Mar 23, 2026 | 79.69 | 79.84 | 78.21 | 79.25 | 78.42 | -0.25% | 63,248 |
| Mar 20, 2026 | 79.60 | 80.19 | 79.19 | 79.45 | 78.62 | -0.38% | 78,565 |
| Mar 19, 2026 | 79.00 | 79.80 | 78.77 | 79.75 | 78.91 | 0.50% | 55,669 |
| Mar 18, 2026 | 79.26 | 79.72 | 79.07 | 79.35 | 78.52 | 0.11% | 49,787 |
| Mar 17, 2026 | 79.48 | 79.78 | 79.26 | 79.26 | 78.43 | -0.29% | 46,714 |
| Mar 16, 2026 | 79.60 | 79.71 | 78.05 | 79.49 | 78.66 | -0.01% | 60,384 |
| Mar 13, 2026 | 79.38 | 79.93 | 78.90 | 79.50 | 78.67 | 0.62% | 79,943 |
| Mar 12, 2026 | 79.27 | 79.30 | 79.01 | 79.01 | 78.18 | -0.15% | 50,120 |
| Mar 11, 2026 | 79.20 | 80.15 | 78.40 | 79.13 | 78.30 | -0.18% | 58,272 |
| Mar 10, 2026 | 79.20 | 79.70 | 79.02 | 79.27 | 78.44 | -0.10% | 47,566 |
| Mar 9, 2026 | 79.78 | 79.88 | 79.06 | 79.35 | 78.52 | -0.56% | 49,294 |
| Mar 6, 2026 | 78.46 | 79.80 | 78.46 | 79.80 | 78.96 | 1.72% | 74,101 |
| Mar 5, 2026 | 79.50 | 79.95 | 78.21 | 78.45 | 77.63 | -1.21% | 77,124 |
| Mar 4, 2026 | 79.50 | 79.50 | 78.73 | 79.41 | 78.58 | 0.03% | 59,752 |