Vinci Imoveis Urbanos Fundo De Investimento Imobiliario (BVMF:VIUR11)
Brazil · Delayed Price · Currency is BRL 5.48
+0.01 (0.18%)
Last updated: Apr 2, 2026, 1:02 PM GMT-3
BVMF:VIUR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.54 | 5.55 | 5.47 | 5.47 | 5.47 | -1.62% | 75,926 |
| Mar 31, 2026 | 5.51 | 5.56 | 5.44 | 5.56 | 5.56 | 0.72% | 342,475 |
| Mar 30, 2026 | 5.65 | 5.70 | 5.51 | 5.52 | 5.52 | -3.33% | 369,471 |
| Mar 27, 2026 | 5.59 | 5.75 | 5.58 | 5.71 | 5.71 | 1.42% | 102,198 |
| Mar 26, 2026 | 5.73 | 5.73 | 5.59 | 5.63 | 5.63 | -2.09% | 28,081 |
| Mar 25, 2026 | 5.64 | 5.75 | 5.56 | 5.75 | 5.75 | 1.77% | 80,880 |
| Mar 24, 2026 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | 1.62% | 118,925 |
| Mar 23, 2026 | 5.57 | 5.58 | 5.53 | 5.56 | 5.56 | -0.18% | 90,887 |
| Mar 20, 2026 | 5.60 | 5.61 | 5.56 | 5.57 | 5.57 | -0.71% | 61,132 |
| Mar 19, 2026 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | -0.18% | 43,780 |
| Mar 18, 2026 | 5.61 | 5.62 | 5.60 | 5.62 | 5.62 | - | 36,517 |
| Mar 17, 2026 | 5.67 | 5.68 | 5.61 | 5.62 | 5.62 | 0.18% | 75,837 |
| Mar 16, 2026 | 5.61 | 5.62 | 5.60 | 5.61 | 5.61 | -0.71% | 148,702 |
| Mar 13, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.36% | 128,032 |
| Mar 12, 2026 | 5.59 | 5.64 | 5.56 | 5.63 | 5.63 | -0.35% | 78,098 |
| Mar 11, 2026 | 5.66 | 5.69 | 5.60 | 5.65 | 5.65 | -1.05% | 84,610 |
| Mar 10, 2026 | 5.74 | 5.80 | 5.67 | 5.71 | 5.71 | - | 75,486 |
| Mar 9, 2026 | 5.82 | 5.82 | 5.71 | 5.71 | 5.71 | -2.06% | 66,319 |
| Mar 6, 2026 | 5.82 | 5.84 | 5.80 | 5.83 | 5.83 | 0.17% | 84,235 |
| Mar 5, 2026 | 5.87 | 5.87 | 5.82 | 5.82 | 5.82 | -0.68% | 90,830 |
| Mar 4, 2026 | 5.84 | 5.87 | 5.82 | 5.86 | 5.86 | 0.34% | 73,960 |
| Mar 3, 2026 | 5.86 | 5.86 | 5.82 | 5.84 | 5.84 | -0.34% | 117,389 |
| Mar 2, 2026 | 5.85 | 5.87 | 5.80 | 5.86 | 5.86 | -0.17% | 253,781 |
| Feb 27, 2026 | 5.87 | 5.98 | 5.85 | 5.87 | 5.87 | - | 102,205 |
| Feb 26, 2026 | 5.88 | 5.88 | 5.85 | 5.87 | 5.87 | -0.17% | 52,793 |
| Feb 25, 2026 | 5.84 | 5.88 | 5.83 | 5.88 | 5.88 | 0.68% | 97,956 |
| Feb 24, 2026 | 5.83 | 5.87 | 5.83 | 5.84 | 5.84 | - | 61,147 |
| Feb 23, 2026 | 5.83 | 5.85 | 5.83 | 5.84 | 5.84 | - | 48,657 |
| Feb 20, 2026 | 5.85 | 5.87 | 5.83 | 5.84 | 5.84 | -0.17% | 112,407 |
| Feb 19, 2026 | 5.82 | 5.85 | 5.81 | 5.85 | 5.85 | 0.69% | 32,887 |
| Feb 18, 2026 | 5.81 | 5.83 | 5.80 | 5.81 | 5.81 | -0.51% | 53,591 |
| Feb 13, 2026 | 5.80 | 5.84 | 5.78 | 5.84 | 5.84 | 0.34% | 53,509 |
| Feb 12, 2026 | 5.81 | 5.82 | 5.79 | 5.82 | 5.82 | 0.17% | 14,220 |
| Feb 11, 2026 | 5.80 | 5.82 | 5.76 | 5.81 | 5.81 | - | 76,237 |
| Feb 10, 2026 | 5.84 | 5.84 | 5.78 | 5.81 | 5.81 | -0.51% | 81,245 |
| Feb 9, 2026 | 5.82 | 5.85 | 5.78 | 5.84 | 5.84 | - | 149,506 |
| Feb 6, 2026 | 5.85 | 5.86 | 5.82 | 5.84 | 5.84 | -0.17% | 74,498 |
| Feb 5, 2026 | 5.80 | 5.87 | 5.78 | 5.85 | 5.85 | 0.17% | 64,385 |
| Feb 4, 2026 | 5.78 | 5.85 | 5.78 | 5.84 | 5.84 | -0.17% | 57,143 |
| Feb 3, 2026 | 5.80 | 5.85 | 5.78 | 5.85 | 5.85 | 0.34% | 61,398 |
| Feb 2, 2026 | 5.91 | 5.91 | 5.70 | 5.83 | 5.83 | -4.74% | 222,782 |
| Jan 30, 2026 | 5.98 | 6.19 | 5.94 | 6.12 | 5.91 | 2.68% | 122,788 |
| Jan 29, 2026 | 5.97 | 5.97 | 5.94 | 5.96 | 5.76 | -0.17% | 66,489 |
| Jan 28, 2026 | 5.94 | 5.97 | 5.92 | 5.97 | 5.77 | -0.17% | 77,833 |
| Jan 27, 2026 | 5.96 | 6.01 | 5.94 | 5.98 | 5.78 | -0.17% | 64,247 |
| Jan 26, 2026 | 5.96 | 6.00 | 5.94 | 5.99 | 5.79 | 0.17% | 89,894 |
| Jan 23, 2026 | 5.97 | 5.98 | 5.95 | 5.98 | 5.78 | 0.17% | 26,625 |
| Jan 22, 2026 | 5.99 | 5.99 | 5.95 | 5.97 | 5.77 | - | 103,005 |
| Jan 21, 2026 | 5.95 | 5.99 | 5.95 | 5.97 | 5.77 | 0.34% | 32,136 |
| Jan 20, 2026 | 5.99 | 5.99 | 5.91 | 5.95 | 5.75 | -0.34% | 86,198 |