Vinci Credit Securities Fundo De Investimento Imobiliario (BVMF:VCRI11)
Brazil · Delayed Price · Currency is BRL 7.34
-0.03 (-0.41%)
Last updated: Mar 12, 2026, 1:20 PM GMT-3
BVMF:VCRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 7.50 | 7.53 | 7.30 | 7.37 | 7.37 | -1.07% | 21,383 |
| Mar 10, 2026 | 7.44 | 7.59 | 7.43 | 7.45 | 7.45 | 0.27% | 42,893 |
| Mar 9, 2026 | 7.62 | 7.62 | 7.42 | 7.43 | 7.43 | -1.46% | 18,467 |
| Mar 6, 2026 | 7.55 | 7.59 | 7.47 | 7.54 | 7.54 | -0.26% | 13,883 |
| Mar 5, 2026 | 7.65 | 7.65 | 7.54 | 7.56 | 7.56 | -0.79% | 12,950 |
| Mar 4, 2026 | 7.60 | 7.64 | 7.45 | 7.62 | 7.62 | 1.06% | 17,856 |
| Mar 3, 2026 | 7.65 | 7.65 | 7.45 | 7.54 | 7.54 | -1.18% | 17,860 |
| Mar 2, 2026 | 7.67 | 7.67 | 7.60 | 7.63 | 7.63 | -1.93% | 11,869 |
| Feb 27, 2026 | 7.74 | 7.80 | 7.62 | 7.78 | 7.69 | 1.04% | 52,916 |
| Feb 26, 2026 | 7.66 | 7.74 | 7.63 | 7.70 | 7.61 | 0.52% | 19,733 |
| Feb 25, 2026 | 7.70 | 7.79 | 7.62 | 7.66 | 7.57 | - | 29,435 |
| Feb 24, 2026 | 7.70 | 7.70 | 7.61 | 7.66 | 7.57 | -0.52% | 15,328 |
| Feb 23, 2026 | 7.68 | 7.70 | 7.59 | 7.70 | 7.61 | - | 20,452 |
| Feb 20, 2026 | 7.56 | 7.70 | 7.56 | 7.70 | 7.61 | 1.45% | 22,967 |
| Feb 19, 2026 | 7.55 | 7.68 | 7.55 | 7.59 | 7.50 | -1.17% | 34,856 |
| Feb 18, 2026 | 7.59 | 7.68 | 7.52 | 7.68 | 7.59 | 1.19% | 33,928 |
| Feb 13, 2026 | 7.58 | 7.69 | 7.52 | 7.59 | 7.50 | 0.13% | 31,333 |
| Feb 12, 2026 | 7.68 | 7.71 | 7.50 | 7.58 | 7.49 | -0.26% | 47,269 |
| Feb 11, 2026 | 7.70 | 7.75 | 7.50 | 7.60 | 7.51 | -0.26% | 68,617 |
| Feb 10, 2026 | 7.66 | 7.79 | 7.50 | 7.62 | 7.53 | 0.53% | 71,236 |
| Feb 9, 2026 | 7.64 | 7.79 | 7.53 | 7.58 | 7.49 | -0.79% | 50,774 |
| Feb 6, 2026 | 7.75 | 7.75 | 7.46 | 7.64 | 7.55 | -1.16% | 56,950 |
| Feb 5, 2026 | 7.51 | 7.73 | 7.51 | 7.73 | 7.64 | 0.91% | 31,053 |
| Feb 4, 2026 | 7.72 | 7.72 | 7.44 | 7.66 | 7.57 | -0.91% | 48,659 |
| Feb 3, 2026 | 7.57 | 7.90 | 7.57 | 7.73 | 7.64 | 1.44% | 47,443 |
| Feb 2, 2026 | 7.68 | 7.71 | 7.56 | 7.62 | 7.53 | -2.31% | 36,412 |
| Jan 30, 2026 | 7.61 | 7.92 | 7.61 | 7.80 | 7.62 | 2.09% | 72,688 |
| Jan 29, 2026 | 7.61 | 7.65 | 7.61 | 7.64 | 7.46 | - | 13,297 |
| Jan 28, 2026 | 7.65 | 7.65 | 7.59 | 7.64 | 7.46 | - | 8,383 |
| Jan 27, 2026 | 7.57 | 7.65 | 7.57 | 7.64 | 7.46 | 0.26% | 22,291 |
| Jan 26, 2026 | 7.49 | 7.63 | 7.49 | 7.62 | 7.44 | 1.46% | 7,004 |
| Jan 23, 2026 | 7.46 | 7.53 | 7.42 | 7.51 | 7.34 | 0.67% | 16,609 |
| Jan 22, 2026 | 7.43 | 7.46 | 7.37 | 7.46 | 7.29 | 0.40% | 20,190 |
| Jan 21, 2026 | 7.39 | 7.43 | 7.38 | 7.43 | 7.26 | 0.68% | 9,644 |
| Jan 20, 2026 | 7.42 | 7.42 | 7.35 | 7.38 | 7.21 | -0.54% | 24,406 |
| Jan 19, 2026 | 7.38 | 7.44 | 7.38 | 7.42 | 7.25 | -0.27% | 16,737 |
| Jan 16, 2026 | 7.43 | 7.44 | 7.36 | 7.44 | 7.27 | 0.27% | 8,748 |
| Jan 15, 2026 | 7.38 | 7.44 | 7.32 | 7.42 | 7.25 | -0.27% | 19,766 |
| Jan 14, 2026 | 7.43 | 7.44 | 7.35 | 7.44 | 7.27 | 0.40% | 12,977 |
| Jan 13, 2026 | 7.44 | 7.44 | 7.36 | 7.41 | 7.24 | 0.14% | 8,522 |
| Jan 12, 2026 | 7.43 | 7.47 | 7.37 | 7.40 | 7.23 | 0.14% | 13,841 |
| Jan 9, 2026 | 7.39 | 7.40 | 7.33 | 7.39 | 7.22 | -0.14% | 3,374 |
| Jan 8, 2026 | 7.41 | 7.41 | 7.32 | 7.40 | 7.23 | - | 10,099 |
| Jan 7, 2026 | 7.31 | 7.68 | 7.31 | 7.40 | 7.23 | 1.23% | 5,162 |
| Jan 6, 2026 | 7.32 | 7.73 | 7.30 | 7.31 | 7.14 | -1.35% | 25,859 |
| Jan 5, 2026 | 7.35 | 7.41 | 7.31 | 7.41 | 7.24 | 0.41% | 25,277 |
| Jan 2, 2026 | 7.30 | 7.39 | 7.18 | 7.38 | 7.21 | -0.27% | 35,275 |
| Dec 30, 2025 | 7.43 | 7.74 | 7.26 | 7.40 | 7.14 | 0.68% | 15,540 |
| Dec 29, 2025 | 7.27 | 7.96 | 7.21 | 7.35 | 7.09 | 1.10% | 48,961 |
| Dec 26, 2025 | 7.12 | 7.43 | 7.12 | 7.27 | 7.01 | 0.28% | 30,144 |