Fator Veritá Fundo de Investimento Imobiliário - FII (BVMF:VRTA11)
Brazil · Delayed Price · Currency is BRL 75.72
+0.02 (0.03%)
At close: Aug 22, 2025, 4:55 PM GMT-3
BVMF:VRTA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 75.65 | 75.90 | 74.80 | 75.72 | - | 0.03% | 14,854 |
| Aug 21, 2025 | 75.47 | 75.90 | 74.62 | 75.70 | - | 0.66% | 11,769 |
| Aug 20, 2025 | 75.86 | 75.90 | 75.20 | 75.20 | - | -0.87% | 13,724 |
| Aug 19, 2025 | 75.90 | 75.91 | 75.51 | 75.86 | - | -0.05% | 10,634 |
| Aug 18, 2025 | 75.91 | 75.91 | 75.20 | 75.90 | - | -0.01% | 13,555 |
| Aug 15, 2025 | 75.15 | 75.92 | 74.80 | 75.91 | - | 1.01% | 17,475 |
| Aug 14, 2025 | 74.72 | 75.19 | 74.60 | 75.15 | - | 0.74% | 9,804 |
| Aug 13, 2025 | 74.40 | 74.72 | 74.00 | 74.60 | - | -0.15% | 12,116 |
| Aug 12, 2025 | 74.29 | 75.00 | 74.28 | 74.71 | - | -0.36% | 14,491 |
| Aug 11, 2025 | 75.35 | 75.84 | 74.80 | 74.98 | - | -1.15% | 16,704 |
| Aug 8, 2025 | 74.90 | 75.92 | 74.50 | 75.85 | - | 1.30% | 13,071 |
| Aug 7, 2025 | 74.50 | 75.13 | 74.49 | 74.88 | - | 0.77% | 16,025 |
| Aug 6, 2025 | 74.30 | 74.31 | 74.01 | 74.31 | - | 0.15% | 10,247 |
| Aug 5, 2025 | 75.92 | 75.92 | 74.17 | 74.20 | - | -1.83% | 16,862 |
| Aug 4, 2025 | 75.80 | 76.19 | 75.00 | 75.58 | - | -0.29% | 14,171 |
| Aug 1, 2025 | 76.81 | 77.89 | 75.55 | 75.80 | - | -1.85% | 12,727 |
| Jul 31, 2025 | 76.87 | 77.89 | 76.81 | 77.23 | - | 1.63% | 14,236 |
| Jul 30, 2025 | 76.49 | 76.49 | 75.14 | 75.99 | - | -0.67% | 13,684 |
| Jul 29, 2025 | 76.99 | 76.99 | 76.18 | 76.50 | - | -0.44% | 14,177 |
| Jul 28, 2025 | 77.50 | 78.13 | 76.40 | 76.84 | - | -0.75% | 23,669 |
| Jul 25, 2025 | 77.00 | 77.50 | 77.00 | 77.42 | - | 0.09% | 12,496 |
| Jul 24, 2025 | 77.70 | 77.70 | 77.05 | 77.35 | - | -0.42% | 14,348 |
| Jul 23, 2025 | 78.22 | 78.22 | 77.01 | 77.68 | - | -0.03% | 15,128 |
| Jul 22, 2025 | 78.31 | 78.31 | 77.67 | 77.70 | - | -0.44% | 12,214 |
| Jul 21, 2025 | 78.90 | 79.85 | 78.02 | 78.04 | - | -2.35% | 25,234 |
| Jul 18, 2025 | 80.28 | 80.29 | 79.12 | 79.92 | - | 0.08% | 19,491 |
| Jul 17, 2025 | 80.49 | 80.60 | 79.65 | 79.86 | - | -0.61% | 9,851 |
| Jul 16, 2025 | 80.35 | 80.50 | 80.17 | 80.35 | - | - | 8,168 |
| Jul 15, 2025 | 80.50 | 80.70 | 79.89 | 80.35 | - | -0.06% | 12,244 |
| Jul 14, 2025 | 80.45 | 80.74 | 79.75 | 80.40 | - | 0.94% | 16,074 |
| Jul 11, 2025 | 79.00 | 80.98 | 79.00 | 79.65 | - | 0.82% | 19,737 |
| Jul 10, 2025 | 79.50 | 79.59 | 78.81 | 79.00 | - | -0.75% | 14,803 |
| Jul 9, 2025 | 79.68 | 79.79 | 79.47 | 79.60 | - | -0.25% | 10,544 |
| Jul 8, 2025 | 79.60 | 79.90 | 79.60 | 79.80 | - | 0.06% | 10,012 |
| Jul 7, 2025 | 79.95 | 80.09 | 79.73 | 79.75 | - | -0.31% | 16,859 |
| Jul 4, 2025 | 79.95 | 80.51 | 79.86 | 80.00 | - | 0.08% | 10,771 |
| Jul 3, 2025 | 79.81 | 80.00 | 79.80 | 79.94 | - | 0.18% | 12,672 |
| Jul 2, 2025 | 80.80 | 80.87 | 79.80 | 79.80 | - | -0.76% | 12,123 |
| Jul 1, 2025 | 80.74 | 81.36 | 80.03 | 80.41 | - | -1.45% | 27,243 |
| Jun 30, 2025 | 81.80 | 82.85 | 81.50 | 81.59 | - | -0.26% | 25,692 |
| Jun 27, 2025 | 81.10 | 81.89 | 81.08 | 81.80 | - | 0.86% | 13,760 |
| Jun 26, 2025 | 81.20 | 81.60 | 80.51 | 81.10 | - | -0.12% | 15,647 |
| Jun 25, 2025 | 80.85 | 81.80 | 80.85 | 81.20 | - | 0.45% | 16,216 |
| Jun 24, 2025 | 79.64 | 81.20 | 79.64 | 80.84 | - | -0.05% | 19,355 |
| Jun 23, 2025 | 80.22 | 81.06 | 80.09 | 80.88 | - | -0.22% | 16,480 |
| Jun 20, 2025 | 80.84 | 81.26 | 80.18 | 81.06 | - | 0.27% | 17,579 |
| Jun 18, 2025 | 80.53 | 81.70 | 79.52 | 80.84 | - | 0.09% | 22,199 |
| Jun 17, 2025 | 80.53 | 80.98 | 80.10 | 80.77 | - | 0.76% | 14,190 |
| Jun 16, 2025 | 79.80 | 80.59 | 79.33 | 80.16 | - | 0.45% | 22,619 |
| Jun 13, 2025 | 79.09 | 80.13 | 78.79 | 79.80 | - | 0.86% | 20,608 |