Votorantim Securities Master Fundo Investimento Imobiliario Fii (BVMF:VOTS11)
Brazil · Delayed Price · Currency is BRL 76.01
-5.85 (-7.15%)
Last updated: Mar 11, 2026, 3:34 PM GMT-3
BVMF:VOTS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 84.48 | 84.48 | 81.32 | 81.86 | 81.86 | -3.09% | 16 |
| Mar 6, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 0.01% | 3 |
| Mar 5, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 4.28% | 1 |
| Mar 4, 2026 | 80.00 | 81.00 | 80.00 | 80.99 | 80.99 | 1.24% | 7 |
| Mar 3, 2026 | 78.40 | 80.00 | 78.40 | 80.00 | 80.00 | - | 10 |
| Mar 2, 2026 | 84.48 | 84.48 | 79.31 | 80.00 | 80.00 | -2.25% | 124 |
| Feb 27, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 80.64 | 1.72% | 1 |
| Feb 26, 2026 | 79.75 | 80.46 | 79.59 | 80.46 | 79.28 | -1.70% | 168 |
| Feb 24, 2026 | 81.75 | 81.85 | 81.75 | 81.85 | 80.65 | 1.83% | 186 |
| Feb 20, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 79.20 | 0.97% | 4 |
| Feb 19, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 78.44 | - | 5 |
| Feb 18, 2026 | 79.60 | 79.61 | 79.60 | 79.61 | 78.44 | 0.03% | 2 |
| Feb 13, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 78.42 | - | 12 |
| Feb 12, 2026 | 80.75 | 80.76 | 79.59 | 79.59 | 78.42 | -1.02% | 37 |
| Feb 10, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 79.23 | 0.01% | 1 |
| Feb 9, 2026 | 80.32 | 80.40 | 80.32 | 80.40 | 79.22 | -1.66% | 4 |
| Feb 6, 2026 | 79.70 | 81.76 | 79.70 | 81.76 | 80.56 | 0.32% | 2 |
| Feb 5, 2026 | 81.50 | 81.50 | 81.49 | 81.50 | 80.30 | -0.33% | 149 |
| Feb 4, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 80.57 | 3.44% | 3 |
| Feb 2, 2026 | 81.70 | 81.70 | 79.00 | 79.05 | 77.89 | -0.45% | 11 |
| Jan 30, 2026 | 79.45 | 79.45 | 79.41 | 79.41 | 77.55 | -1.26% | 2 |
| Jan 29, 2026 | 80.41 | 80.42 | 80.41 | 80.42 | 78.53 | -1.75% | 2 |
| Jan 28, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 79.93 | 0.54% | 2 |
| Jan 27, 2026 | 80.10 | 81.41 | 79.20 | 81.41 | 79.50 | 1.64% | 5 |
| Jan 26, 2026 | 77.92 | 81.80 | 77.92 | 80.10 | 78.22 | -1.58% | 17 |
| Jan 23, 2026 | 80.67 | 81.39 | 80.67 | 81.39 | 79.48 | -0.13% | 2 |
| Jan 22, 2026 | 80.50 | 81.50 | 80.50 | 81.50 | 79.59 | 0.62% | 8 |
| Jan 21, 2026 | 80.98 | 81.00 | 79.00 | 81.00 | 79.10 | - | 153 |
| Jan 20, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.10 | 0.01% | 3 |
| Jan 19, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 79.09 | - | 2 |
| Jan 15, 2026 | 79.00 | 80.99 | 79.00 | 80.99 | 79.09 | 2.52% | 4 |
| Jan 14, 2026 | 79.00 | 79.01 | 79.00 | 79.00 | 77.15 | - | 28 |
| Jan 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.15 | -0.59% | 19 |
| Jan 12, 2026 | 78.50 | 79.47 | 78.47 | 79.47 | 77.60 | 1.08% | 61 |
| Jan 9, 2026 | 72.65 | 78.62 | 69.00 | 78.62 | 76.77 | 4.46% | 65 |
| Jan 7, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 73.49 | - | 1 |
| Jan 5, 2026 | 76.99 | 76.99 | 73.73 | 75.26 | 73.49 | -2.25% | 36 |
| Jan 2, 2026 | 77.26 | 77.26 | 76.99 | 76.99 | 75.18 | 0.65% | 22 |
| Dec 30, 2025 | 76.49 | 76.49 | 76.48 | 76.49 | 74.69 | -1.91% | 55 |
| Dec 29, 2025 | 77.99 | 78.07 | 77.98 | 77.98 | 76.15 | -1.87% | 40 |
| Dec 26, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 77.60 | -1.86% | 10 |
| Dec 23, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 79.08 | -0.02% | 1 |
| Dec 22, 2025 | 81.00 | 81.00 | 77.99 | 81.00 | 79.10 | - | 40 |
| Dec 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 79.10 | 0.01% | 13 |
| Dec 18, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 79.09 | 0.61% | 1 |
| Dec 17, 2025 | 80.49 | 80.99 | 80.49 | 80.50 | 78.61 | 0.01% | 55 |
| Dec 16, 2025 | 75.30 | 80.49 | 74.00 | 80.49 | 78.60 | 7.68% | 31 |
| Dec 15, 2025 | 74.75 | 74.75 | 74.74 | 74.75 | 73.00 | 0.11% | 10 |
| Dec 12, 2025 | 74.09 | 74.67 | 74.00 | 74.67 | 72.92 | -0.11% | 350 |
| Dec 11, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 73.00 | -1.64% | 7 |