Vinci Imoveis Urbanos Fundo De Investimento Imobiliario (BVMF:VIUR11)
Brazil · Delayed Price · Currency is BRL 2.570
-0.020 (-0.77%)
Last updated: May 25, 2026, 4:08 PM GMT-3
BVMF:VIUR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2.60 | 2.60 | 2.56 | 2.57 | - | -0.77% | 39,425 |
| May 22, 2026 | 2.61 | 2.63 | 2.59 | 2.59 | 2.59 | -1.52% | 36,320 |
| May 21, 2026 | 2.60 | 2.64 | 2.60 | 2.63 | 2.63 | - | 326,129 |
| May 20, 2026 | 2.60 | 2.63 | 2.60 | 2.63 | 2.63 | - | 45,973 |
| May 19, 2026 | 2.64 | 2.64 | 2.60 | 2.63 | 2.63 | - | 99,525 |
| May 18, 2026 | 2.62 | 2.64 | 2.62 | 2.63 | 2.63 | -0.38% | 103,443 |
| May 15, 2026 | 2.68 | 2.68 | 2.62 | 2.64 | 2.64 | -1.12% | 151,681 |
| May 14, 2026 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | 0.75% | 32,927 |
| May 13, 2026 | 2.68 | 2.68 | 2.62 | 2.65 | 2.65 | - | 41,686 |
| May 12, 2026 | 2.67 | 2.67 | 2.62 | 2.65 | 2.65 | -0.75% | 70,549 |
| May 11, 2026 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | 1.14% | 61,288 |
| May 8, 2026 | 2.66 | 2.66 | 2.61 | 2.64 | 2.64 | -0.38% | 77,177 |
| May 7, 2026 | 2.63 | 2.65 | 2.60 | 2.65 | 2.65 | - | 70,637 |
| May 6, 2026 | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | 2.32% | 140,727 |
| May 5, 2026 | 2.62 | 2.66 | 2.58 | 2.59 | 2.59 | -0.38% | 115,208 |
| May 4, 2026 | 2.64 | 2.65 | 2.55 | 2.60 | 2.60 | -0.38% | 116,934 |
| Apr 30, 2026 | 2.47 | 2.65 | 2.47 | 2.61 | 2.61 | 3.16% | 1,148,328 |
| Apr 29, 2026 | 2.53 | 2.68 | 2.45 | 2.53 | 2.53 | 0.40% | 318,699 |
| Apr 28, 2026 | 2.53 | 2.69 | 2.41 | 2.52 | 2.52 | -2.70% | 609,815 |
| Apr 27, 2026 | 2.31 | 2.68 | 2.25 | 2.59 | 2.59 | 18.81% | 632,284 |
| Apr 24, 2026 | 2.21 | 2.23 | 2.18 | 2.18 | 2.18 | -1.36% | 55,593 |
| Apr 23, 2026 | 2.19 | 2.24 | 2.08 | 2.21 | 2.21 | -2.21% | 238,636 |
| Apr 22, 2026 | 2.23 | 2.26 | 2.20 | 2.26 | 2.26 | 3.20% | 136,776 |
| Apr 20, 2026 | 2.14 | 2.34 | 2.11 | 2.19 | 2.19 | 2.34% | 319,583 |
| Apr 17, 2026 | 2.06 | 2.14 | 2.05 | 2.14 | 2.14 | 4.39% | 283,853 |
| Apr 16, 2026 | 2.10 | 2.18 | 2.01 | 2.05 | 2.05 | -0.97% | 287,559 |
| Apr 15, 2026 | 2.03 | 2.10 | 2.02 | 2.07 | 2.07 | - | 170,660 |
| Apr 14, 2026 | 2.04 | 2.08 | 2.01 | 2.07 | 2.07 | 1.97% | 246,744 |
| Apr 13, 2026 | 2.03 | 2.03 | 1.92 | 2.03 | 2.03 | - | 678,870 |
| Apr 10, 2026 | 2.17 | 2.32 | 1.91 | 2.03 | 2.03 | -15.77% | 842,146 |
| Apr 9, 2026 | 2.50 | 2.50 | 2.29 | 2.41 | 2.41 | 17.92% | 309,345 |
| Apr 8, 2026 | 5.85 | 5.95 | 5.71 | 5.87 | 2.04 | 0.17% | 400,677 |
| Apr 7, 2026 | 5.61 | 5.86 | 5.56 | 5.86 | 2.04 | 4.46% | 311,347 |
| Apr 6, 2026 | 5.56 | 5.65 | 5.50 | 5.61 | 1.95 | 2.56% | 415,291 |
| Apr 2, 2026 | 5.47 | 5.50 | 5.41 | 5.47 | 1.90 | - | 169,303 |
| Apr 1, 2026 | 5.54 | 5.55 | 5.47 | 5.47 | 1.90 | -1.62% | 75,926 |
| Mar 31, 2026 | 5.51 | 5.56 | 5.44 | 5.56 | 1.94 | 0.72% | 342,475 |
| Mar 30, 2026 | 5.65 | 5.70 | 5.51 | 5.52 | 1.92 | -3.33% | 369,471 |
| Mar 27, 2026 | 5.59 | 5.75 | 5.58 | 5.71 | 1.99 | 1.42% | 102,198 |
| Mar 26, 2026 | 5.73 | 5.73 | 5.59 | 5.63 | 1.96 | -2.09% | 25,584 |
| Mar 25, 2026 | 5.64 | 5.75 | 5.56 | 5.75 | 2.00 | 1.77% | 79,940 |
| Mar 24, 2026 | 5.55 | 5.65 | 5.50 | 5.65 | 1.97 | 1.62% | 118,925 |
| Mar 23, 2026 | 5.57 | 5.58 | 5.53 | 5.56 | 1.94 | -0.18% | 90,887 |
| Mar 20, 2026 | 5.60 | 5.61 | 5.56 | 5.57 | 1.94 | -0.71% | 61,132 |
| Mar 19, 2026 | 5.61 | 5.61 | 5.60 | 5.61 | 1.95 | -0.18% | 43,780 |
| Mar 18, 2026 | 5.61 | 5.62 | 5.60 | 5.62 | 1.96 | - | 36,517 |
| Mar 17, 2026 | 5.67 | 5.68 | 5.61 | 5.62 | 1.96 | 0.18% | 75,714 |
| Mar 16, 2026 | 5.61 | 5.62 | 5.60 | 5.61 | 1.95 | -0.71% | 148,702 |
| Mar 13, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 1.97 | 0.36% | 128,032 |
| Mar 12, 2026 | 5.59 | 5.64 | 5.56 | 5.63 | 1.96 | -0.35% | 78,098 |