Fator Veritá Fundo de Investimento Imobiliário - FII (BVMF:VRTA11)
Brazil · Delayed Price · Currency is BRL 76.19
+0.26 (0.34%)
Last updated: May 13, 2026, 5:05 PM GMT-3
BVMF:VRTA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 76.00 | 76.19 | 75.66 | 76.19 | 76.19 | 0.34% | 22,158 |
| May 12, 2026 | 75.90 | 76.19 | 75.75 | 75.93 | 75.93 | -0.14% | 25,719 |
| May 11, 2026 | 77.60 | 77.60 | 75.91 | 76.04 | 76.04 | -1.39% | 27,094 |
| May 8, 2026 | 77.00 | 77.20 | 76.92 | 77.11 | 77.11 | 0.27% | 16,727 |
| May 7, 2026 | 76.98 | 77.04 | 76.44 | 76.90 | 76.90 | -0.12% | 24,314 |
| May 6, 2026 | 76.10 | 76.99 | 75.87 | 76.99 | 76.99 | 1.30% | 35,045 |
| May 5, 2026 | 76.98 | 77.05 | 76.00 | 76.00 | 76.00 | -1.47% | 32,833 |
| May 4, 2026 | 77.30 | 77.56 | 76.72 | 77.13 | 77.13 | -1.76% | 37,440 |
| Apr 30, 2026 | 78.58 | 79.07 | 78.07 | 78.51 | 77.66 | 0.01% | 28,860 |
| Apr 29, 2026 | 78.54 | 78.68 | 78.01 | 78.50 | 77.65 | -0.23% | 22,331 |
| Apr 28, 2026 | 79.00 | 79.16 | 78.40 | 78.68 | 77.83 | -0.18% | 26,924 |
| Apr 27, 2026 | 79.00 | 79.50 | 78.52 | 78.82 | 77.97 | -0.23% | 27,374 |
| Apr 24, 2026 | 79.00 | 79.00 | 78.32 | 79.00 | 78.14 | - | 25,547 |
| Apr 23, 2026 | 79.39 | 79.39 | 78.69 | 79.00 | 78.14 | -0.49% | 18,837 |
| Apr 22, 2026 | 79.38 | 79.49 | 78.93 | 79.39 | 78.53 | 0.30% | 19,458 |
| Apr 20, 2026 | 79.08 | 79.15 | 78.63 | 79.15 | 78.29 | 0.04% | 24,540 |
| Apr 17, 2026 | 78.34 | 79.20 | 78.31 | 79.12 | 78.26 | 0.92% | 24,434 |
| Apr 16, 2026 | 78.20 | 78.40 | 78.00 | 78.40 | 77.55 | 0.53% | 12,185 |
| Apr 15, 2026 | 77.00 | 77.99 | 76.93 | 77.99 | 77.15 | 1.34% | 18,021 |
| Apr 14, 2026 | 77.10 | 77.20 | 76.85 | 76.96 | 76.13 | -0.06% | 12,153 |
| Apr 13, 2026 | 77.18 | 77.43 | 76.90 | 77.01 | 76.18 | -0.22% | 21,629 |
| Apr 10, 2026 | 77.30 | 77.38 | 77.10 | 77.18 | 76.34 | - | 14,327 |
| Apr 9, 2026 | 77.16 | 77.37 | 77.01 | 77.18 | 76.34 | -0.27% | 13,417 |
| Apr 8, 2026 | 77.40 | 77.51 | 77.14 | 77.39 | 76.55 | 0.18% | 22,468 |
| Apr 7, 2026 | 77.09 | 77.26 | 77.00 | 77.25 | 76.41 | 0.21% | 12,429 |
| Apr 6, 2026 | 77.40 | 77.44 | 77.00 | 77.09 | 76.26 | -0.40% | 13,771 |
| Apr 2, 2026 | 76.83 | 77.40 | 76.82 | 77.40 | 76.56 | 0.77% | 11,314 |
| Apr 1, 2026 | 76.75 | 76.92 | 76.54 | 76.81 | 75.98 | -1.04% | 23,986 |
| Mar 31, 2026 | 77.60 | 77.94 | 77.36 | 77.62 | 75.94 | 0.18% | 22,079 |
| Mar 30, 2026 | 77.50 | 77.62 | 77.26 | 77.48 | 75.80 | 0.10% | 15,688 |
| Mar 27, 2026 | 77.38 | 77.54 | 77.30 | 77.40 | 75.72 | 0.12% | 13,100 |
| Mar 26, 2026 | 77.59 | 77.61 | 77.30 | 77.31 | 75.64 | -0.30% | 21,109 |
| Mar 25, 2026 | 77.48 | 77.66 | 77.24 | 77.54 | 75.86 | 0.08% | 19,080 |
| Mar 24, 2026 | 77.40 | 77.55 | 77.03 | 77.48 | 75.80 | 0.13% | 14,809 |
| Mar 23, 2026 | 77.40 | 77.66 | 77.08 | 77.38 | 75.70 | 0.36% | 23,206 |
| Mar 20, 2026 | 77.26 | 77.80 | 77.08 | 77.10 | 75.43 | -0.22% | 15,749 |
| Mar 19, 2026 | 77.99 | 77.99 | 77.10 | 77.27 | 75.60 | -0.63% | 14,809 |
| Mar 18, 2026 | 77.42 | 77.76 | 77.06 | 77.76 | 76.08 | 0.44% | 17,784 |
| Mar 17, 2026 | 77.08 | 77.56 | 77.06 | 77.42 | 75.74 | -0.23% | 20,735 |
| Mar 16, 2026 | 77.99 | 78.00 | 77.40 | 77.60 | 75.92 | -0.26% | 23,632 |
| Mar 13, 2026 | 77.62 | 77.98 | 77.52 | 77.80 | 76.11 | 0.23% | 19,300 |
| Mar 12, 2026 | 76.75 | 77.95 | 76.75 | 77.62 | 75.94 | 0.96% | 36,779 |
| Mar 11, 2026 | 76.50 | 77.16 | 76.50 | 76.88 | 75.21 | -0.48% | 37,363 |
| Mar 10, 2026 | 77.68 | 77.68 | 77.07 | 77.25 | 75.58 | -0.28% | 27,240 |
| Mar 9, 2026 | 78.15 | 78.28 | 77.40 | 77.47 | 75.79 | -0.87% | 31,664 |
| Mar 6, 2026 | 78.25 | 78.50 | 78.00 | 78.15 | 76.46 | -0.19% | 17,107 |
| Mar 5, 2026 | 78.30 | 78.50 | 78.00 | 78.30 | 76.60 | 0.10% | 17,846 |
| Mar 4, 2026 | 78.31 | 78.65 | 78.11 | 78.22 | 76.53 | -0.11% | 16,646 |
| Mar 3, 2026 | 78.50 | 78.54 | 78.00 | 78.31 | 76.61 | -0.18% | 22,115 |
| Mar 2, 2026 | 78.83 | 78.83 | 77.90 | 78.45 | 76.75 | -1.54% | 40,640 |