BVMF:VCJR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	79.19	79.48	78.86	79.41	-	0.77%	5,767
Apr 14, 2026	79.37	79.70	78.79	78.80	78.80	-0.47%	37,079
Apr 13, 2026	78.90	79.25	78.68	79.17	79.17	0.35%	17,485
Apr 10, 2026	77.80	78.89	77.80	78.89	78.89	1.41%	32,411
Apr 9, 2026	77.78	77.79	77.31	77.79	77.79	0.15%	30,627
Apr 8, 2026	77.77	78.15	77.23	77.67	77.67	-0.17%	30,062
Apr 7, 2026	77.75	77.89	77.16	77.80	77.80	0.34%	27,986
Apr 6, 2026	77.90	77.90	77.02	77.54	77.54	-0.73%	60,327
Apr 2, 2026	78.19	78.39	77.75	78.11	78.11	-0.20%	26,409
Apr 1, 2026	78.44	78.52	77.88	78.27	78.27	-0.91%	20,034
Mar 31, 2026	79.58	79.83	78.66	78.99	78.09	-0.45%	40,168
Mar 30, 2026	80.21	80.82	79.09	79.35	78.45	-1.43%	59,835
Mar 27, 2026	80.01	81.04	79.82	80.50	79.58	0.25%	19,411
Mar 26, 2026	80.21	80.42	80.01	80.30	79.39	0.11%	12,206
Mar 25, 2026	79.65	80.70	79.27	80.21	79.30	0.73%	44,874
Mar 24, 2026	80.01	80.47	79.11	79.63	78.72	-0.47%	24,607
Mar 23, 2026	81.28	81.28	79.78	80.01	79.10	-0.67%	20,701
Mar 20, 2026	80.00	81.34	80.00	80.55	79.63	0.69%	45,539
Mar 19, 2026	80.21	80.21	79.56	80.00	79.09	0.16%	14,387
Mar 18, 2026	80.43	80.43	79.49	79.87	78.96	-0.71%	31,641
Mar 17, 2026	80.35	80.99	79.77	80.44	79.52	-0.01%	38,599
Mar 16, 2026	80.60	80.77	80.41	80.45	79.53	-0.19%	12,819
Mar 13, 2026	79.14	80.77	79.00	80.60	79.68	1.84%	36,442
Mar 12, 2026	79.40	80.11	78.58	79.14	78.24	-0.39%	22,775
Mar 11, 2026	79.97	80.20	79.20	79.45	78.54	-0.44%	14,941
Mar 10, 2026	79.58	80.20	79.17	79.80	78.89	0.28%	25,926
Mar 9, 2026	79.30	79.59	78.68	79.58	78.67	0.23%	23,407
Mar 6, 2026	79.91	80.58	79.28	79.40	78.50	-0.64%	34,592
Mar 5, 2026	79.72	80.16	79.36	79.91	79.00	0.55%	26,014
Mar 4, 2026	79.00	79.85	78.47	79.47	78.56	1.36%	27,649
Mar 3, 2026	79.59	79.59	78.34	78.40	77.51	-1.32%	23,909
Mar 2, 2026	79.69	79.69	78.62	79.45	78.54	-2.49%	63,661
Feb 27, 2026	81.39	82.07	81.09	81.48	79.87	-0.01%	24,207
Feb 26, 2026	81.50	81.50	80.80	81.49	79.88	-0.01%	34,880
Feb 25, 2026	82.00	82.13	80.32	81.50	79.89	-0.45%	49,973
Feb 24, 2026	81.69	82.00	80.81	81.87	80.25	0.47%	28,893
Feb 23, 2026	81.59	81.61	80.73	81.49	79.88	0.26%	13,643
Feb 20, 2026	80.25	81.34	80.25	81.28	79.67	0.48%	46,754
Feb 19, 2026	81.35	81.35	80.13	80.89	79.29	-0.47%	62,178
Feb 18, 2026	80.95	81.45	80.61	81.27	79.66	0.36%	20,503
Feb 13, 2026	81.43	81.50	80.30	80.98	79.38	-0.52%	30,586
Feb 12, 2026	81.69	81.74	80.05	81.40	79.79	0.64%	18,665
Feb 11, 2026	82.59	83.11	80.60	80.88	79.28	-2.07%	36,265
Feb 10, 2026	82.90	82.91	81.91	82.59	80.96	-0.11%	27,929
Feb 9, 2026	82.89	83.14	81.86	82.68	81.05	-0.25%	29,169
Feb 6, 2026	82.99	83.11	82.53	82.89	81.25	-0.07%	31,785
Feb 5, 2026	81.42	82.96	81.30	82.95	81.31	1.88%	34,883
Feb 4, 2026	81.33	81.58	80.38	81.42	79.81	0.11%	34,043
Feb 3, 2026	79.75	81.40	79.75	81.33	79.72	1.98%	37,037
Feb 2, 2026	79.80	80.28	79.45	79.75	78.17	-1.15%	21,504