Fundo De Investimento ImobiliarRio Vbi Prime Properties (BVMF:PVBI11)
Brazil · Delayed Price · Currency is BRL 72.41
+0.52 (0.72%)
Last updated: Jun 9, 2026, 4:22 PM GMT-3
BVMF:PVBI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 71.90 | 72.50 | 71.50 | 72.50 | 72.50 | 0.85% | 43,081 |
| Jun 8, 2026 | 72.72 | 72.80 | 71.76 | 71.89 | 71.89 | -1.25% | 53,381 |
| Jun 5, 2026 | 71.24 | 72.80 | 70.85 | 72.80 | 72.80 | 2.52% | 55,395 |
| Jun 3, 2026 | 72.30 | 72.54 | 70.70 | 71.01 | 71.01 | -1.76% | 87,515 |
| Jun 2, 2026 | 72.35 | 73.37 | 72.27 | 72.28 | 72.28 | -0.18% | 51,739 |
| Jun 1, 2026 | 73.70 | 73.70 | 72.30 | 72.41 | 72.41 | -1.75% | 78,342 |
| May 29, 2026 | 73.80 | 74.45 | 73.61 | 74.10 | 73.70 | 0.60% | 90,746 |
| May 28, 2026 | 73.60 | 73.89 | 73.40 | 73.66 | 73.26 | 0.08% | 36,221 |
| May 27, 2026 | 73.64 | 74.02 | 73.47 | 73.60 | 73.20 | 0.10% | 40,225 |
| May 26, 2026 | 75.23 | 75.23 | 73.53 | 73.53 | 73.13 | -2.52% | 60,262 |
| May 25, 2026 | 74.40 | 75.43 | 74.16 | 75.43 | 75.02 | 1.38% | 43,310 |
| May 22, 2026 | 73.53 | 74.43 | 73.15 | 74.40 | 74.00 | 1.47% | 36,928 |
| May 21, 2026 | 74.20 | 74.20 | 73.20 | 73.32 | 72.92 | -1.19% | 35,226 |
| May 20, 2026 | 73.02 | 74.41 | 72.56 | 74.20 | 73.80 | 1.99% | 43,382 |
| May 19, 2026 | 73.81 | 73.87 | 72.75 | 72.75 | 72.36 | -1.53% | 53,542 |
| May 18, 2026 | 76.85 | 76.85 | 73.31 | 73.88 | 73.48 | -3.99% | 75,731 |
| May 15, 2026 | 75.05 | 76.95 | 75.05 | 76.95 | 76.53 | 2.55% | 58,316 |
| May 14, 2026 | 73.00 | 75.04 | 72.30 | 75.04 | 74.63 | 2.86% | 49,130 |
| May 13, 2026 | 75.00 | 75.05 | 72.95 | 72.95 | 72.56 | -2.73% | 62,212 |
| May 12, 2026 | 75.00 | 75.49 | 74.75 | 75.00 | 74.60 | -0.08% | 46,801 |
| May 11, 2026 | 77.30 | 77.39 | 75.06 | 75.06 | 74.65 | -3.09% | 73,414 |
| May 8, 2026 | 75.53 | 77.80 | 75.53 | 77.45 | 77.03 | 2.58% | 68,474 |
| May 7, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.09 | -0.81% | 50,582 |
| May 6, 2026 | 75.03 | 76.30 | 75.02 | 76.12 | 75.71 | 0.69% | 53,130 |
| May 5, 2026 | 75.84 | 76.28 | 75.34 | 75.60 | 75.19 | -1.00% | 47,773 |
| May 4, 2026 | 75.94 | 76.36 | 74.67 | 76.36 | 75.95 | 1.01% | 83,375 |
| Apr 30, 2026 | 77.30 | 78.20 | 76.00 | 76.00 | 75.19 | -1.64% | 89,315 |
| Apr 29, 2026 | 77.07 | 77.66 | 76.85 | 77.27 | 76.45 | 0.08% | 35,880 |
| Apr 28, 2026 | 77.41 | 77.70 | 77.07 | 77.21 | 76.39 | -0.25% | 33,962 |
| Apr 27, 2026 | 78.99 | 79.12 | 77.40 | 77.40 | 76.58 | -2.03% | 44,037 |
| Apr 24, 2026 | 78.60 | 79.07 | 78.30 | 79.00 | 78.16 | 1.09% | 37,935 |
| Apr 23, 2026 | 79.14 | 79.20 | 78.11 | 78.15 | 77.32 | -1.25% | 51,900 |
| Apr 22, 2026 | 77.81 | 79.22 | 77.81 | 79.14 | 78.30 | 1.75% | 53,230 |
| Apr 20, 2026 | 77.85 | 78.00 | 77.67 | 77.78 | 76.95 | -0.28% | 68,499 |
| Apr 17, 2026 | 77.60 | 78.12 | 77.59 | 78.00 | 77.17 | 0.66% | 58,992 |
| Apr 16, 2026 | 76.66 | 77.67 | 76.66 | 77.49 | 76.67 | 1.04% | 53,439 |
| Apr 15, 2026 | 76.96 | 77.89 | 76.69 | 76.69 | 75.87 | -0.04% | 58,444 |
| Apr 14, 2026 | 77.11 | 77.31 | 76.69 | 76.72 | 75.90 | -0.14% | 48,274 |
| Apr 13, 2026 | 78.10 | 78.10 | 76.83 | 76.83 | 76.01 | -1.65% | 58,991 |
| Apr 10, 2026 | 76.66 | 78.27 | 76.39 | 78.12 | 77.29 | 2.37% | 74,516 |
| Apr 9, 2026 | 76.97 | 76.97 | 76.19 | 76.31 | 75.50 | -0.09% | 54,094 |
| Apr 8, 2026 | 76.60 | 77.32 | 76.38 | 76.38 | 75.57 | 0.08% | 62,290 |
| Apr 7, 2026 | 77.00 | 77.49 | 76.32 | 76.32 | 75.51 | -0.84% | 56,392 |
| Apr 6, 2026 | 76.95 | 77.31 | 76.45 | 76.97 | 76.15 | 0.20% | 67,876 |
| Apr 2, 2026 | 77.26 | 77.70 | 76.72 | 76.82 | 76.00 | -0.41% | 71,239 |
| Apr 1, 2026 | 76.00 | 77.39 | 75.20 | 77.14 | 76.32 | 2.04% | 135,699 |
| Mar 31, 2026 | 76.94 | 77.18 | 76.00 | 76.00 | 74.80 | -1.22% | 82,892 |
| Mar 30, 2026 | 76.56 | 77.00 | 75.91 | 76.94 | 75.72 | 0.65% | 93,549 |
| Mar 27, 2026 | 76.19 | 76.78 | 75.81 | 76.44 | 75.23 | 0.83% | 78,497 |
| Mar 26, 2026 | 75.80 | 76.35 | 75.45 | 75.81 | 74.61 | -0.77% | 103,071 |