Fator Verita Multiestrategia Fundo De Investimento Imobiliario (BVMF:VRTM11)
Brazil · Delayed Price · Currency is BRL 7.33
+0.05 (0.69%)
Last updated: Mar 13, 2026, 4:20 PM GMT-3
BVMF:VRTM11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.28 | 7.37 | 7.28 | 7.30 | 7.30 | 0.27% | 18,299 |
| Mar 12, 2026 | 7.31 | 7.35 | 7.28 | 7.28 | 7.28 | -0.27% | 46,149 |
| Mar 11, 2026 | 7.35 | 7.37 | 7.30 | 7.30 | 7.30 | -0.54% | 23,441 |
| Mar 10, 2026 | 7.31 | 7.37 | 7.30 | 7.34 | 7.34 | 0.55% | 39,662 |
| Mar 9, 2026 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | - | 58,344 |
| Mar 6, 2026 | 7.33 | 7.36 | 7.30 | 7.30 | 7.30 | -0.68% | 26,638 |
| Mar 5, 2026 | 7.43 | 7.43 | 7.31 | 7.35 | 7.35 | - | 17,287 |
| Mar 4, 2026 | 7.37 | 7.39 | 7.34 | 7.35 | 7.35 | - | 14,987 |
| Mar 3, 2026 | 7.41 | 7.41 | 7.33 | 7.35 | 7.35 | -0.27% | 23,671 |
| Mar 2, 2026 | 7.41 | 7.41 | 7.32 | 7.37 | 7.37 | -0.81% | 89,798 |
| Feb 27, 2026 | 7.40 | 7.44 | 7.38 | 7.43 | 7.34 | 0.68% | 60,799 |
| Feb 26, 2026 | 7.34 | 7.39 | 7.32 | 7.38 | 7.29 | 0.54% | 21,577 |
| Feb 25, 2026 | 7.35 | 7.37 | 7.30 | 7.34 | 7.25 | 0.41% | 54,803 |
| Feb 24, 2026 | 7.34 | 7.37 | 7.31 | 7.31 | 7.22 | - | 42,083 |
| Feb 23, 2026 | 7.34 | 7.34 | 7.29 | 7.31 | 7.22 | 0.14% | 38,926 |
| Feb 20, 2026 | 7.28 | 7.34 | 7.28 | 7.30 | 7.21 | -0.27% | 54,385 |
| Feb 19, 2026 | 7.32 | 7.32 | 7.28 | 7.32 | 7.23 | 0.27% | 30,306 |
| Feb 18, 2026 | 7.33 | 7.34 | 7.29 | 7.30 | 7.21 | - | 11,628 |
| Feb 13, 2026 | 7.30 | 7.35 | 7.26 | 7.30 | 7.21 | 0.27% | 20,280 |
| Feb 12, 2026 | 7.28 | 7.34 | 7.27 | 7.28 | 7.19 | - | 22,444 |
| Feb 11, 2026 | 7.31 | 7.31 | 7.27 | 7.28 | 7.19 | - | 12,863 |
| Feb 10, 2026 | 7.30 | 7.32 | 7.26 | 7.28 | 7.19 | - | 16,612 |
| Feb 9, 2026 | 7.30 | 7.31 | 7.27 | 7.28 | 7.19 | -0.27% | 22,245 |
| Feb 6, 2026 | 7.28 | 7.31 | 7.25 | 7.30 | 7.21 | 0.69% | 26,121 |
| Feb 5, 2026 | 7.26 | 7.28 | 7.23 | 7.25 | 7.16 | 0.55% | 34,936 |
| Feb 4, 2026 | 7.25 | 7.26 | 7.19 | 7.21 | 7.12 | -0.55% | 60,155 |
| Feb 3, 2026 | 7.23 | 7.27 | 7.19 | 7.25 | 7.16 | 0.97% | 129,827 |
| Feb 2, 2026 | 7.25 | 7.25 | 7.18 | 7.18 | 7.09 | -1.24% | 67,683 |
| Jan 30, 2026 | 7.30 | 7.36 | 7.20 | 7.27 | 7.09 | -0.41% | 95,944 |
| Jan 29, 2026 | 7.34 | 7.34 | 7.16 | 7.30 | 7.12 | 0.41% | 92,030 |
| Jan 28, 2026 | 7.31 | 7.38 | 7.27 | 7.27 | 7.09 | -0.14% | 130,145 |
| Jan 27, 2026 | 7.36 | 7.37 | 7.20 | 7.28 | 7.10 | -0.41% | 85,878 |
| Jan 26, 2026 | 7.31 | 7.42 | 7.27 | 7.31 | 7.13 | - | 104,352 |
| Jan 23, 2026 | 7.31 | 7.39 | 7.26 | 7.31 | 7.13 | - | 77,557 |
| Jan 22, 2026 | 7.31 | 7.37 | 7.28 | 7.31 | 7.13 | - | 40,851 |
| Jan 21, 2026 | 7.29 | 7.31 | 7.26 | 7.31 | 7.13 | 0.55% | 34,288 |
| Jan 20, 2026 | 7.28 | 7.29 | 7.26 | 7.27 | 7.09 | -0.14% | 8,197 |
| Jan 19, 2026 | 7.28 | 7.30 | 7.24 | 7.28 | 7.10 | -0.27% | 80,398 |
| Jan 16, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.12 | 0.55% | 76,857 |
| Jan 15, 2026 | 7.29 | 7.30 | 7.25 | 7.26 | 7.08 | -0.55% | 23,792 |
| Jan 14, 2026 | 7.28 | 7.30 | 7.20 | 7.30 | 7.12 | 1.25% | 42,624 |
| Jan 13, 2026 | 7.28 | 7.28 | 7.21 | 7.21 | 7.03 | -0.28% | 13,548 |
| Jan 12, 2026 | 7.25 | 7.28 | 7.20 | 7.23 | 7.05 | 0.42% | 17,045 |
| Jan 9, 2026 | 7.15 | 7.26 | 7.15 | 7.20 | 7.02 | -0.14% | 26,473 |
| Jan 8, 2026 | 7.14 | 7.22 | 7.14 | 7.21 | 7.03 | -0.14% | 21,465 |
| Jan 7, 2026 | 7.28 | 7.28 | 7.16 | 7.22 | 7.04 | -0.69% | 66,219 |
| Jan 6, 2026 | 7.25 | 7.27 | 7.20 | 7.27 | 7.09 | 0.97% | 39,453 |
| Jan 5, 2026 | 7.33 | 7.33 | 7.17 | 7.20 | 7.02 | -0.69% | 56,115 |
| Jan 2, 2026 | 7.37 | 7.37 | 7.12 | 7.25 | 7.07 | -1.89% | 79,473 |
| Dec 30, 2025 | 7.20 | 7.41 | 7.12 | 7.39 | 7.12 | 1.79% | 125,674 |