FII Votorantim shopping (BVMF:VSHO11)
Brazil · Delayed Price · Currency is BRL 74.32
+0.46 (0.62%)
At close: Apr 14, 2026
FII Votorantim shopping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 74.25 | 74.59 | 74.17 | 74.32 | 74.32 | 0.62% | 270 |
| Apr 13, 2026 | 73.25 | 73.86 | 73.25 | 73.86 | 73.86 | 0.03% | 129 |
| Apr 10, 2026 | 73.87 | 73.87 | 73.20 | 73.84 | 73.84 | -0.03% | 1,823 |
| Apr 9, 2026 | 75.55 | 75.55 | 72.00 | 73.86 | 73.86 | -1.39% | 4,351 |
| Apr 8, 2026 | 75.91 | 75.91 | 74.90 | 74.90 | 74.90 | -0.40% | 115 |
| Apr 7, 2026 | 75.99 | 75.99 | 75.10 | 75.20 | 75.20 | -0.04% | 133 |
| Apr 6, 2026 | 75.05 | 75.61 | 75.05 | 75.23 | 75.23 | 0.17% | 47 |
| Apr 2, 2026 | 75.53 | 75.53 | 75.10 | 75.10 | 75.10 | 0.43% | 58 |
| Apr 1, 2026 | 75.61 | 75.61 | 74.78 | 74.78 | 74.78 | -1.61% | 133 |
| Mar 31, 2026 | 76.00 | 76.30 | 76.00 | 76.00 | 75.30 | - | 206 |
| Mar 30, 2026 | 76.50 | 76.50 | 75.71 | 76.00 | 75.30 | 0.34% | 57 |
| Mar 27, 2026 | 76.25 | 76.25 | 75.61 | 75.74 | 75.04 | 0.33% | 67 |
| Mar 26, 2026 | 76.01 | 76.01 | 74.51 | 75.49 | 74.79 | -0.70% | 163 |
| Mar 25, 2026 | 74.16 | 76.17 | 74.16 | 76.02 | 75.32 | 0.64% | 167 |
| Mar 24, 2026 | 76.67 | 76.68 | 75.54 | 75.54 | 74.84 | -1.49% | 83 |
| Mar 23, 2026 | 75.31 | 76.75 | 75.31 | 76.68 | 75.97 | 1.37% | 88 |
| Mar 20, 2026 | 76.73 | 76.73 | 75.64 | 75.64 | 74.94 | 0.27% | 18 |
| Mar 19, 2026 | 75.39 | 75.44 | 75.39 | 75.44 | 74.75 | -1.39% | 36 |
| Mar 18, 2026 | 76.25 | 76.79 | 76.25 | 76.50 | 75.80 | 1.26% | 51 |
| Mar 17, 2026 | 77.32 | 77.32 | 74.35 | 75.55 | 74.85 | -2.26% | 207 |
| Mar 16, 2026 | 75.46 | 77.30 | 74.35 | 77.30 | 76.59 | 2.42% | 138 |
| Mar 13, 2026 | 77.32 | 77.32 | 73.85 | 75.47 | 74.77 | 0.04% | 104 |
| Mar 12, 2026 | 75.20 | 75.44 | 73.73 | 75.44 | 74.75 | 0.86% | 454 |
| Mar 11, 2026 | 75.65 | 77.33 | 73.01 | 74.80 | 74.11 | -1.97% | 1,190 |
| Mar 10, 2026 | 76.39 | 76.95 | 75.65 | 76.30 | 75.60 | -0.12% | 290 |
| Mar 9, 2026 | 75.54 | 76.40 | 75.54 | 76.39 | 75.69 | 1.14% | 128 |
| Mar 6, 2026 | 75.72 | 76.10 | 75.49 | 75.53 | 74.83 | -0.76% | 228 |
| Mar 5, 2026 | 76.33 | 77.56 | 75.70 | 76.11 | 75.41 | -0.29% | 116 |
| Mar 4, 2026 | 77.27 | 77.99 | 76.33 | 76.33 | 75.63 | 0.01% | 121 |
| Mar 3, 2026 | 78.29 | 78.29 | 76.31 | 76.32 | 75.62 | -2.53% | 604 |
| Mar 2, 2026 | 77.41 | 79.30 | 77.00 | 78.30 | 77.58 | -0.87% | 444 |
| Feb 27, 2026 | 78.99 | 78.99 | 78.50 | 78.99 | 77.57 | - | 466 |
| Feb 26, 2026 | 79.00 | 79.00 | 78.64 | 78.99 | 77.57 | 0.66% | 63 |
| Feb 25, 2026 | 78.57 | 79.46 | 78.47 | 78.47 | 77.06 | -0.03% | 90 |
| Feb 24, 2026 | 78.59 | 78.60 | 77.94 | 78.49 | 77.08 | - | 20 |
| Feb 23, 2026 | 78.70 | 78.70 | 77.95 | 78.49 | 77.08 | 0.73% | 222 |
| Feb 20, 2026 | 79.47 | 79.52 | 77.92 | 77.92 | 76.52 | -1.43% | 358 |
| Feb 19, 2026 | 80.10 | 80.10 | 77.56 | 79.05 | 77.63 | -1.30% | 119 |
| Feb 18, 2026 | 76.38 | 80.09 | 76.38 | 80.09 | 78.65 | 4.84% | 93 |
| Feb 13, 2026 | 76.01 | 76.50 | 76.01 | 76.39 | 75.02 | 0.51% | 101 |
| Feb 12, 2026 | 75.57 | 76.01 | 75.57 | 76.00 | 74.63 | 0.13% | 173 |
| Feb 11, 2026 | 76.49 | 76.49 | 75.90 | 75.90 | 74.53 | -0.47% | 161 |
| Feb 10, 2026 | 75.57 | 76.49 | 75.53 | 76.26 | 74.89 | 0.14% | 121 |
| Feb 9, 2026 | 76.30 | 76.49 | 75.53 | 76.15 | 74.78 | -0.33% | 207 |
| Feb 6, 2026 | 76.34 | 76.42 | 76.02 | 76.40 | 75.03 | 0.13% | 302 |
| Feb 5, 2026 | 76.20 | 76.77 | 75.00 | 76.30 | 74.93 | 0.28% | 884 |
| Feb 4, 2026 | 76.41 | 76.88 | 76.09 | 76.09 | 74.72 | -0.78% | 99 |
| Feb 3, 2026 | 76.75 | 77.00 | 76.21 | 76.69 | 75.31 | -0.85% | 163 |
| Feb 2, 2026 | 75.16 | 77.45 | 75.16 | 77.35 | 75.96 | -0.19% | 194 |
| Jan 30, 2026 | 76.95 | 77.50 | 76.60 | 77.50 | 75.44 | 0.73% | 280 |