Vbr Reits Fof Fundo De Investimento Imobiliario (BVMF:RVBI11)
Brazil · Delayed Price · Currency is BRL 63.91
-0.24 (-0.37%)
Last updated: Oct 2, 2025, 10:48 AM GMT-3
BVMF:RVBI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 64.49 | 64.49 | 63.85 | 64.15 | 64.15 | 0.23% | 13,358 |
| Sep 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 14,369 |
| Sep 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 20,519 |
| Sep 26, 2025 | 63.50 | 64.07 | 63.31 | 64.00 | 64.00 | 0.79% | 11,977 |
| Sep 25, 2025 | 63.62 | 64.13 | 63.41 | 63.50 | 63.50 | -0.19% | 16,710 |
| Sep 24, 2025 | 63.72 | 63.86 | 63.36 | 63.62 | 63.62 | -0.05% | 9,904 |
| Sep 23, 2025 | 63.89 | 64.00 | 63.20 | 63.65 | 63.65 | 0.35% | 15,870 |
| Sep 22, 2025 | 64.20 | 64.20 | 63.23 | 63.43 | 63.43 | -0.13% | 15,319 |
| Sep 19, 2025 | 64.17 | 64.20 | 63.15 | 63.51 | 63.51 | -0.69% | 25,623 |
| Sep 18, 2025 | 63.98 | 64.35 | 63.49 | 63.95 | 63.95 | 0.57% | 10,560 |
| Sep 17, 2025 | 63.82 | 64.28 | 63.52 | 63.59 | 63.59 | -0.97% | 23,006 |
| Sep 16, 2025 | 63.83 | 64.62 | 63.50 | 64.21 | 64.21 | 1.12% | 25,247 |
| Sep 15, 2025 | 62.95 | 63.99 | 62.80 | 63.50 | 63.50 | 1.23% | 18,021 |
| Sep 12, 2025 | 63.21 | 63.21 | 62.52 | 62.73 | 62.73 | -0.24% | 16,758 |
| Sep 11, 2025 | 63.05 | 63.65 | 62.53 | 62.88 | 62.88 | -0.51% | 16,629 |
| Sep 10, 2025 | 62.89 | 63.38 | 62.31 | 63.20 | 63.20 | 0.49% | 18,903 |
| Sep 9, 2025 | 62.53 | 63.27 | 62.33 | 62.89 | 62.89 | -0.96% | 17,621 |
| Sep 8, 2025 | 63.49 | 63.90 | 62.70 | 63.50 | 62.80 | - | 24,140 |
| Sep 5, 2025 | 63.50 | 64.64 | 62.52 | 63.50 | 62.80 | 0.02% | 34,630 |
| Sep 4, 2025 | 63.58 | 63.58 | 62.53 | 63.49 | 62.79 | 0.08% | 11,920 |
| Sep 3, 2025 | 63.01 | 63.44 | 62.15 | 63.44 | 63.44 | 0.46% | 21,950 |
| Sep 2, 2025 | 63.34 | 63.34 | 62.50 | 63.15 | 63.15 | 0.48% | 14,482 |
| Sep 1, 2025 | 62.60 | 63.48 | 62.49 | 62.85 | 62.85 | 0.45% | 15,391 |
| Aug 29, 2025 | 62.10 | 62.79 | 62.05 | 62.57 | 62.57 | 1.12% | 14,673 |
| Aug 28, 2025 | 62.22 | 62.45 | 61.72 | 61.88 | 61.88 | 0.26% | 11,839 |
| Aug 27, 2025 | 61.79 | 61.99 | 61.50 | 61.72 | 61.72 | -0.45% | 8,342 |
| Aug 26, 2025 | 61.45 | 62.00 | 61.45 | 62.00 | 62.00 | 0.99% | 12,504 |
| Aug 25, 2025 | 60.95 | 61.80 | 60.90 | 61.39 | 61.39 | 0.82% | 13,110 |
| Aug 22, 2025 | 60.98 | 61.00 | 60.63 | 60.89 | 60.89 | 0.31% | 12,799 |
| Aug 21, 2025 | 61.09 | 61.09 | 60.50 | 60.70 | 60.70 | 0.13% | 12,847 |
| Aug 20, 2025 | 60.98 | 61.43 | 60.58 | 60.62 | 60.62 | -0.59% | 13,113 |
| Aug 19, 2025 | 60.83 | 61.58 | 60.80 | 60.98 | 60.98 | 0.30% | 15,698 |
| Aug 18, 2025 | 60.73 | 61.14 | 60.23 | 60.80 | 60.80 | 0.12% | 17,306 |
| Aug 15, 2025 | 61.42 | 61.42 | 60.66 | 60.73 | 60.73 | -0.41% | 15,782 |
| Aug 14, 2025 | 61.20 | 61.46 | 60.67 | 60.98 | 60.98 | -0.20% | 10,965 |
| Aug 13, 2025 | 61.89 | 61.89 | 61.06 | 61.10 | 61.10 | -0.81% | 12,064 |
| Aug 12, 2025 | 62.00 | 62.26 | 61.51 | 61.60 | 61.60 | -0.60% | 12,575 |
| Aug 11, 2025 | 62.20 | 62.25 | 61.50 | 61.97 | 61.97 | -1.63% | 11,818 |
| Aug 8, 2025 | 62.90 | 63.24 | 62.73 | 63.00 | 62.30 | 0.40% | 10,583 |
| Aug 7, 2025 | 62.64 | 63.44 | 62.59 | 62.75 | 62.05 | 0.18% | 11,834 |
| Aug 6, 2025 | 62.85 | 62.85 | 62.50 | 62.64 | 61.94 | -0.33% | 14,489 |
| Aug 5, 2025 | 63.10 | 63.38 | 62.76 | 62.85 | 62.85 | -0.32% | 6,358 |
| Aug 4, 2025 | 63.84 | 63.93 | 62.97 | 63.05 | 63.05 | -0.24% | 5,993 |
| Aug 1, 2025 | 63.50 | 64.14 | 62.56 | 63.20 | 63.20 | -0.25% | 16,810 |
| Jul 31, 2025 | 63.79 | 63.99 | 63.01 | 63.36 | 63.36 | 0.28% | 12,674 |
| Jul 30, 2025 | 63.50 | 63.77 | 62.79 | 63.18 | 63.18 | -0.52% | 7,214 |
| Jul 29, 2025 | 63.60 | 63.77 | 63.35 | 63.51 | 63.51 | 0.03% | 10,707 |
| Jul 28, 2025 | 63.42 | 63.80 | 62.97 | 63.49 | 63.49 | 0.11% | 8,677 |
| Jul 25, 2025 | 62.89 | 63.42 | 62.78 | 63.42 | 63.42 | 0.91% | 9,105 |
| Jul 24, 2025 | 62.50 | 62.95 | 62.47 | 62.85 | 62.85 | 0.56% | 8,104 |