Vinci Credit Securities Fundo De Investimento Imobiliario (BVMF:VCRI11)
Brazil · Delayed Price · Currency is BRL 7.54
+0.03 (0.40%)
At close: Apr 15, 2026
BVMF:VCRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 7.55 | 7.55 | 7.49 | 7.51 | - | - | 16,956 |
| Apr 14, 2026 | 7.51 | 7.60 | 7.42 | 7.51 | 7.51 | - | 80,735 |
| Apr 13, 2026 | 7.51 | 7.52 | 7.45 | 7.51 | 7.51 | - | 16,262 |
| Apr 10, 2026 | 7.50 | 7.61 | 7.46 | 7.51 | 7.51 | 0.27% | 25,676 |
| Apr 9, 2026 | 7.41 | 7.68 | 7.41 | 7.49 | 7.49 | 0.81% | 44,682 |
| Apr 8, 2026 | 7.52 | 7.56 | 7.30 | 7.43 | 7.43 | -1.07% | 69,052 |
| Apr 7, 2026 | 7.60 | 7.64 | 7.41 | 7.51 | 7.51 | 0.40% | 69,514 |
| Apr 6, 2026 | 7.55 | 7.67 | 7.43 | 7.48 | 7.48 | - | 84,006 |
| Apr 2, 2026 | 7.50 | 7.90 | 7.43 | 7.48 | 7.48 | 0.27% | 54,639 |
| Apr 1, 2026 | 7.45 | 7.91 | 7.41 | 7.46 | 7.46 | 0.13% | 98,995 |
| Mar 31, 2026 | 7.49 | 7.53 | 7.43 | 7.45 | 7.36 | 0.40% | 38,797 |
| Mar 30, 2026 | 7.50 | 7.53 | 7.42 | 7.42 | 7.33 | -0.40% | 30,414 |
| Mar 27, 2026 | 7.39 | 7.53 | 7.39 | 7.45 | 7.36 | 0.13% | 25,937 |
| Mar 26, 2026 | 7.53 | 7.53 | 7.36 | 7.44 | 7.35 | -1.20% | 26,846 |
| Mar 25, 2026 | 7.41 | 7.53 | 7.41 | 7.53 | 7.44 | 1.48% | 37,587 |
| Mar 24, 2026 | 7.44 | 7.53 | 7.41 | 7.42 | 7.33 | -0.40% | 29,433 |
| Mar 23, 2026 | 7.49 | 7.61 | 7.42 | 7.45 | 7.36 | -0.13% | 45,635 |
| Mar 20, 2026 | 7.56 | 7.57 | 7.43 | 7.46 | 7.37 | -0.27% | 20,870 |
| Mar 19, 2026 | 7.58 | 7.58 | 7.46 | 7.48 | 7.39 | -0.53% | 11,117 |
| Mar 18, 2026 | 7.58 | 7.58 | 7.39 | 7.52 | 7.43 | 0.27% | 332,943 |
| Mar 17, 2026 | 7.61 | 7.61 | 7.48 | 7.50 | 7.41 | -1.45% | 30,580 |
| Mar 16, 2026 | 7.54 | 7.72 | 7.44 | 7.61 | 7.52 | -1.17% | 38,582 |
| Mar 13, 2026 | 7.33 | 7.85 | 7.33 | 7.70 | 7.61 | 4.76% | 165,741 |
| Mar 12, 2026 | 7.45 | 7.48 | 7.29 | 7.35 | 7.26 | -0.27% | 50,896 |
| Mar 11, 2026 | 7.50 | 7.53 | 7.30 | 7.37 | 7.28 | -1.07% | 21,383 |
| Mar 10, 2026 | 7.44 | 7.59 | 7.43 | 7.45 | 7.36 | 0.27% | 42,709 |
| Mar 9, 2026 | 7.62 | 7.62 | 7.42 | 7.43 | 7.34 | -1.46% | 18,463 |
| Mar 6, 2026 | 7.55 | 7.59 | 7.47 | 7.54 | 7.45 | -0.26% | 13,883 |
| Mar 5, 2026 | 7.65 | 7.65 | 7.54 | 7.56 | 7.47 | -0.79% | 12,950 |
| Mar 4, 2026 | 7.60 | 7.64 | 7.45 | 7.62 | 7.53 | 1.06% | 17,856 |
| Mar 3, 2026 | 7.65 | 7.65 | 7.45 | 7.54 | 7.45 | -1.18% | 17,860 |
| Mar 2, 2026 | 7.67 | 7.67 | 7.60 | 7.63 | 7.54 | -1.93% | 11,869 |
| Feb 27, 2026 | 7.74 | 7.80 | 7.62 | 7.78 | 7.60 | 1.04% | 52,916 |
| Feb 26, 2026 | 7.66 | 7.74 | 7.63 | 7.70 | 7.52 | 0.52% | 19,733 |
| Feb 25, 2026 | 7.70 | 7.79 | 7.62 | 7.66 | 7.48 | - | 29,435 |
| Feb 24, 2026 | 7.70 | 7.70 | 7.61 | 7.66 | 7.48 | -0.52% | 15,328 |
| Feb 23, 2026 | 7.68 | 7.70 | 7.59 | 7.70 | 7.52 | - | 20,452 |
| Feb 20, 2026 | 7.56 | 7.70 | 7.56 | 7.70 | 7.52 | 1.45% | 22,967 |
| Feb 19, 2026 | 7.55 | 7.68 | 7.55 | 7.59 | 7.41 | -1.17% | 34,856 |
| Feb 18, 2026 | 7.59 | 7.68 | 7.52 | 7.68 | 7.50 | 1.19% | 33,928 |
| Feb 13, 2026 | 7.58 | 7.69 | 7.52 | 7.59 | 7.41 | 0.13% | 31,333 |
| Feb 12, 2026 | 7.68 | 7.71 | 7.50 | 7.58 | 7.40 | -0.26% | 47,269 |
| Feb 11, 2026 | 7.70 | 7.75 | 7.50 | 7.60 | 7.42 | -0.26% | 68,617 |
| Feb 10, 2026 | 7.66 | 7.79 | 7.50 | 7.62 | 7.44 | 0.53% | 71,236 |
| Feb 9, 2026 | 7.64 | 7.79 | 7.53 | 7.58 | 7.40 | -0.79% | 50,774 |
| Feb 6, 2026 | 7.75 | 7.75 | 7.46 | 7.64 | 7.46 | -1.16% | 56,950 |
| Feb 5, 2026 | 7.51 | 7.73 | 7.51 | 7.73 | 7.55 | 0.91% | 31,053 |
| Feb 4, 2026 | 7.72 | 7.72 | 7.44 | 7.66 | 7.48 | -0.91% | 48,659 |
| Feb 3, 2026 | 7.57 | 7.90 | 7.57 | 7.73 | 7.55 | 1.44% | 47,443 |
| Feb 2, 2026 | 7.68 | 7.71 | 7.56 | 7.62 | 7.44 | -2.31% | 36,412 |