Vectis Renda Residencial Fundo De Investimento Imobiliario (BVMF:VCRR11)
Brazil · Delayed Price · Currency is BRL 62.86
-3.04 (-4.61%)
Last updated: Apr 15, 2026, 4:54 PM GMT-3
BVMF:VCRR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 64.20 | 66.40 | 64.20 | 65.90 | 65.90 | 1.37% | 7,857 |
| Apr 13, 2026 | 64.12 | 67.50 | 63.80 | 65.01 | 65.01 | 1.39% | 22,127 |
| Apr 10, 2026 | 62.25 | 64.12 | 62.25 | 64.12 | 64.12 | 0.99% | 1,198 |
| Apr 9, 2026 | 64.00 | 64.00 | 63.49 | 63.49 | 63.49 | -0.78% | 322 |
| Apr 8, 2026 | 65.00 | 65.00 | 63.54 | 63.99 | 63.99 | -1.25% | 89 |
| Apr 7, 2026 | 63.45 | 65.00 | 63.13 | 64.80 | 64.80 | 4.77% | 4,384 |
| Apr 6, 2026 | 60.01 | 63.00 | 60.01 | 61.85 | 61.85 | 3.08% | 2,382 |
| Apr 2, 2026 | 63.64 | 64.16 | 59.28 | 60.00 | 60.00 | -5.72% | 3,634 |
| Apr 1, 2026 | 65.91 | 65.91 | 63.63 | 63.64 | 63.64 | -4.76% | 581 |
| Mar 31, 2026 | 64.50 | 67.00 | 63.80 | 66.82 | 66.42 | 4.41% | 3,980 |
| Mar 30, 2026 | 67.61 | 67.61 | 63.33 | 64.00 | 63.62 | -4.46% | 2,380 |
| Mar 27, 2026 | 64.50 | 66.99 | 63.27 | 66.99 | 66.59 | 4.67% | 5,149 |
| Mar 26, 2026 | 64.05 | 67.00 | 64.00 | 64.00 | 63.62 | -0.71% | 7,535 |
| Mar 25, 2026 | 63.47 | 64.46 | 63.20 | 64.46 | 64.07 | 1.58% | 4,400 |
| Mar 24, 2026 | 64.00 | 64.42 | 63.46 | 63.46 | 63.08 | -0.84% | 1,265 |
| Mar 23, 2026 | 62.75 | 64.02 | 62.75 | 64.00 | 63.62 | 1.43% | 13,903 |
| Mar 20, 2026 | 64.82 | 64.82 | 62.75 | 63.10 | 62.72 | -2.17% | 1,503 |
| Mar 19, 2026 | 63.82 | 64.55 | 63.58 | 64.50 | 64.11 | 1.02% | 11,824 |
| Mar 18, 2026 | 63.62 | 64.20 | 63.40 | 63.85 | 63.47 | 1.03% | 3,723 |
| Mar 17, 2026 | 63.63 | 64.28 | 63.19 | 63.20 | 62.82 | -0.68% | 682 |
| Mar 16, 2026 | 63.98 | 63.99 | 62.87 | 63.63 | 63.25 | 0.20% | 1,399 |
| Mar 13, 2026 | 65.12 | 65.12 | 63.50 | 63.50 | 63.12 | -0.80% | 6,179 |
| Mar 12, 2026 | 62.80 | 65.00 | 62.80 | 64.01 | 63.63 | 1.04% | 2,465 |
| Mar 11, 2026 | 62.84 | 63.50 | 62.84 | 63.35 | 62.97 | 0.64% | 12 |
| Mar 10, 2026 | 63.19 | 64.37 | 62.95 | 62.95 | 62.57 | - | 3,821 |
| Mar 9, 2026 | 62.76 | 63.41 | 62.75 | 62.95 | 62.57 | -0.25% | 2,368 |
| Mar 6, 2026 | 63.40 | 63.41 | 62.83 | 63.11 | 62.73 | - | 5,622 |
| Mar 5, 2026 | 62.75 | 63.20 | 62.75 | 63.11 | 62.73 | 0.17% | 2,278 |
| Mar 4, 2026 | 63.10 | 63.15 | 62.68 | 63.00 | 62.62 | -0.63% | 2,882 |
| Mar 3, 2026 | 61.01 | 63.40 | 61.01 | 63.40 | 63.02 | 0.27% | 222 |
| Mar 2, 2026 | 63.40 | 63.52 | 62.43 | 63.23 | 62.85 | -0.89% | 4,221 |
| Feb 27, 2026 | 63.70 | 64.58 | 63.55 | 63.80 | 63.02 | 0.16% | 3,291 |
| Feb 26, 2026 | 63.80 | 63.80 | 63.55 | 63.70 | 62.92 | -0.08% | 1,231 |
| Feb 25, 2026 | 63.74 | 63.80 | 63.74 | 63.75 | 62.97 | -0.08% | 325 |
| Feb 24, 2026 | 63.57 | 63.85 | 63.55 | 63.80 | 63.02 | -0.08% | 5,916 |
| Feb 23, 2026 | 64.82 | 64.93 | 63.55 | 63.85 | 63.07 | -1.50% | 2,815 |
| Feb 20, 2026 | 65.99 | 65.99 | 64.80 | 64.82 | 64.03 | -0.89% | 843 |
| Feb 19, 2026 | 64.80 | 65.40 | 64.80 | 65.40 | 64.60 | 0.93% | 1,336 |
| Feb 18, 2026 | 64.80 | 65.40 | 64.80 | 64.80 | 64.01 | -0.03% | 1,268 |
| Feb 13, 2026 | 65.14 | 65.16 | 64.80 | 64.82 | 64.03 | 0.03% | 7,055 |
| Feb 12, 2026 | 65.28 | 65.99 | 64.80 | 64.80 | 64.01 | -0.98% | 1,540 |
| Feb 11, 2026 | 65.00 | 65.44 | 64.88 | 65.44 | 64.64 | 0.06% | 9,439 |
| Feb 10, 2026 | 65.05 | 65.44 | 63.01 | 65.40 | 64.60 | 0.54% | 8,701 |
| Feb 9, 2026 | 65.79 | 66.75 | 65.05 | 65.05 | 64.26 | -0.15% | 3,236 |
| Feb 6, 2026 | 65.42 | 65.59 | 65.05 | 65.15 | 64.35 | 0.06% | 8,628 |
| Feb 5, 2026 | 65.05 | 66.00 | 65.05 | 65.11 | 64.31 | 0.06% | 3,489 |
| Feb 4, 2026 | 65.56 | 66.21 | 65.07 | 65.07 | 64.27 | -1.41% | 990 |
| Feb 3, 2026 | 65.78 | 66.77 | 65.38 | 66.00 | 65.19 | 0.82% | 6,615 |
| Feb 2, 2026 | 66.00 | 66.22 | 62.37 | 65.46 | 64.66 | -2.75% | 6,262 |
| Jan 30, 2026 | 65.15 | 67.64 | 65.01 | 67.31 | 66.09 | 3.51% | 2,705 |