Vinci Credit Securities Fundo De Investimento Imobiliario (BVMF:VCRI11)
Brazil · Delayed Price · Currency is BRL 7.42
-0.07 (-0.93%)
At close: May 8, 2026
BVMF:VCRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.48 | 7.48 | 7.41 | 7.42 | 7.42 | -0.93% | 42,617 |
| May 7, 2026 | 7.53 | 7.55 | 7.40 | 7.49 | 7.49 | -0.79% | 41,130 |
| May 6, 2026 | 7.49 | 7.56 | 7.42 | 7.55 | 7.55 | 1.62% | 55,393 |
| May 5, 2026 | 7.44 | 7.98 | 7.42 | 7.43 | 7.43 | - | 170,584 |
| May 4, 2026 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | -2.11% | 17,149 |
| Apr 30, 2026 | 7.60 | 7.64 | 7.58 | 7.59 | 7.50 | -0.26% | 7,233 |
| Apr 29, 2026 | 7.63 | 7.63 | 7.54 | 7.61 | 7.52 | 0.13% | 20,887 |
| Apr 28, 2026 | 7.63 | 7.65 | 7.53 | 7.60 | 7.51 | 0.13% | 24,739 |
| Apr 27, 2026 | 7.62 | 7.63 | 7.57 | 7.59 | 7.50 | -0.52% | 6,105 |
| Apr 24, 2026 | 7.56 | 7.63 | 7.54 | 7.63 | 7.54 | 1.06% | 25,304 |
| Apr 23, 2026 | 7.57 | 7.62 | 7.53 | 7.55 | 7.46 | -0.13% | 28,433 |
| Apr 22, 2026 | 7.55 | 7.58 | 7.53 | 7.56 | 7.47 | -0.40% | 18,587 |
| Apr 20, 2026 | 7.63 | 7.63 | 7.50 | 7.59 | 7.50 | -0.78% | 44,370 |
| Apr 17, 2026 | 7.48 | 7.65 | 7.48 | 7.65 | 7.56 | 1.86% | 53,785 |
| Apr 16, 2026 | 7.55 | 7.55 | 7.48 | 7.51 | 7.42 | -0.40% | 10,673 |
| Apr 15, 2026 | 7.55 | 7.55 | 7.49 | 7.54 | 7.45 | 0.40% | 15,211 |
| Apr 14, 2026 | 7.51 | 7.60 | 7.42 | 7.51 | 7.42 | - | 80,735 |
| Apr 13, 2026 | 7.51 | 7.52 | 7.45 | 7.51 | 7.42 | - | 16,262 |
| Apr 10, 2026 | 7.50 | 7.61 | 7.46 | 7.51 | 7.42 | 0.27% | 25,676 |
| Apr 9, 2026 | 7.41 | 7.68 | 7.41 | 7.49 | 7.40 | 0.81% | 44,610 |
| Apr 8, 2026 | 7.52 | 7.56 | 7.30 | 7.43 | 7.34 | -1.07% | 69,052 |
| Apr 7, 2026 | 7.60 | 7.64 | 7.41 | 7.51 | 7.42 | 0.40% | 69,514 |
| Apr 6, 2026 | 7.55 | 7.67 | 7.43 | 7.48 | 7.39 | - | 84,006 |
| Apr 2, 2026 | 7.50 | 7.90 | 7.43 | 7.48 | 7.39 | 0.27% | 54,639 |
| Apr 1, 2026 | 7.45 | 7.91 | 7.41 | 7.46 | 7.37 | 0.13% | 98,995 |
| Mar 31, 2026 | 7.49 | 7.53 | 7.43 | 7.45 | 7.27 | 0.40% | 38,797 |
| Mar 30, 2026 | 7.50 | 7.53 | 7.42 | 7.42 | 7.24 | -0.40% | 30,414 |
| Mar 27, 2026 | 7.39 | 7.53 | 7.39 | 7.45 | 7.27 | 0.13% | 25,937 |
| Mar 26, 2026 | 7.53 | 7.53 | 7.36 | 7.44 | 7.26 | -1.20% | 26,846 |
| Mar 25, 2026 | 7.41 | 7.53 | 7.41 | 7.53 | 7.35 | 1.48% | 37,587 |
| Mar 24, 2026 | 7.44 | 7.53 | 7.41 | 7.42 | 7.24 | -0.40% | 29,433 |
| Mar 23, 2026 | 7.49 | 7.61 | 7.42 | 7.45 | 7.27 | -0.13% | 45,635 |
| Mar 20, 2026 | 7.56 | 7.57 | 7.43 | 7.46 | 7.28 | -0.27% | 20,870 |
| Mar 19, 2026 | 7.58 | 7.58 | 7.46 | 7.48 | 7.30 | -0.53% | 11,117 |
| Mar 18, 2026 | 7.58 | 7.58 | 7.39 | 7.52 | 7.34 | 0.27% | 332,943 |
| Mar 17, 2026 | 7.61 | 7.61 | 7.48 | 7.50 | 7.32 | -1.45% | 30,580 |
| Mar 16, 2026 | 7.54 | 7.72 | 7.44 | 7.61 | 7.43 | -1.17% | 38,582 |
| Mar 13, 2026 | 7.33 | 7.85 | 7.33 | 7.70 | 7.52 | 4.76% | 165,741 |
| Mar 12, 2026 | 7.45 | 7.48 | 7.29 | 7.35 | 7.18 | -0.27% | 50,896 |
| Mar 11, 2026 | 7.50 | 7.53 | 7.30 | 7.37 | 7.19 | -1.07% | 21,383 |
| Mar 10, 2026 | 7.44 | 7.59 | 7.43 | 7.45 | 7.27 | 0.27% | 42,709 |
| Mar 9, 2026 | 7.62 | 7.62 | 7.42 | 7.43 | 7.25 | -1.46% | 18,463 |
| Mar 6, 2026 | 7.55 | 7.59 | 7.47 | 7.54 | 7.36 | -0.26% | 13,883 |
| Mar 5, 2026 | 7.65 | 7.65 | 7.54 | 7.56 | 7.38 | -0.79% | 12,950 |
| Mar 4, 2026 | 7.60 | 7.64 | 7.45 | 7.62 | 7.44 | 1.06% | 17,856 |
| Mar 3, 2026 | 7.65 | 7.65 | 7.45 | 7.54 | 7.36 | -1.18% | 17,860 |
| Mar 2, 2026 | 7.67 | 7.67 | 7.60 | 7.63 | 7.45 | -1.93% | 11,869 |
| Feb 27, 2026 | 7.74 | 7.80 | 7.62 | 7.78 | 7.51 | 1.04% | 52,916 |
| Feb 26, 2026 | 7.66 | 7.74 | 7.63 | 7.70 | 7.43 | 0.52% | 19,733 |
| Feb 25, 2026 | 7.70 | 7.79 | 7.62 | 7.66 | 7.39 | - | 29,435 |