XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund (BVMF:VVCO11)
Brazil · Delayed Price · Currency is BRL 14.99
0.00 (0.00%)
At close: Jan 16, 2026
BVMF:VVCO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 0.07% | 12 |
| Jan 21, 2026 | 14.99 | 14.99 | 14.83 | 14.99 | 14.99 | - | 579 |
| Jan 20, 2026 | 14.99 | 14.99 | 14.79 | 14.99 | 14.99 | 0.07% | 421 |
| Jan 19, 2026 | 14.86 | 14.99 | 14.86 | 14.98 | 14.98 | -0.07% | 342 |
| Jan 16, 2026 | 14.98 | 14.99 | 14.72 | 14.99 | 14.99 | - | 170 |
| Jan 15, 2026 | 14.99 | 14.99 | 14.65 | 14.99 | 14.99 | - | 135,146 |
| Jan 14, 2026 | 14.96 | 14.99 | 14.82 | 14.99 | 14.99 | 0.20% | 23 |
| Jan 13, 2026 | 14.85 | 14.98 | 14.50 | 14.96 | 14.96 | - | 301 |
| Jan 12, 2026 | 14.94 | 14.98 | 14.81 | 14.96 | 14.96 | 0.13% | 520 |
| Jan 9, 2026 | 14.95 | 14.95 | 14.80 | 14.94 | 14.94 | -0.07% | 5 |
| Jan 8, 2026 | 14.81 | 14.96 | 14.80 | 14.95 | 14.95 | - | 446 |
| Jan 7, 2026 | 14.95 | 14.95 | 14.80 | 14.95 | 14.95 | 0.07% | 2,328 |
| Jan 6, 2026 | 14.95 | 14.95 | 14.79 | 14.94 | 14.94 | - | 3,134 |
| Jan 5, 2026 | 14.70 | 14.94 | 14.49 | 14.94 | 14.94 | - | 317 |
| Jan 2, 2026 | 14.80 | 14.94 | 14.49 | 14.94 | 14.94 | -0.33% | 4,759 |
| Dec 30, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 1 |
| Dec 29, 2025 | 14.99 | 14.99 | 14.98 | 14.99 | 14.99 | 0.07% | 40 |
| Dec 26, 2025 | 14.54 | 14.98 | 14.53 | 14.98 | 14.98 | -0.07% | 32 |
| Dec 23, 2025 | 14.85 | 14.99 | 14.53 | 14.99 | 14.99 | - | 300,557 |
| Dec 22, 2025 | 14.99 | 14.99 | 14.83 | 14.99 | 14.99 | - | 594 |
| Dec 19, 2025 | 14.97 | 14.99 | 14.97 | 14.99 | 14.99 | - | 50 |
| Dec 18, 2025 | 14.84 | 14.99 | 14.83 | 14.99 | 14.99 | - | 136 |
| Dec 17, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 6 |
| Dec 16, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 1 |
| Dec 15, 2025 | 14.99 | 14.99 | 14.70 | 14.99 | 14.99 | - | 617 |
| Dec 12, 2025 | 14.84 | 14.99 | 14.83 | 14.99 | 14.99 | - | 154 |
| Dec 11, 2025 | 14.84 | 14.99 | 14.83 | 14.99 | 14.99 | 1.22% | 233 |
| Dec 10, 2025 | 14.90 | 14.99 | 14.81 | 14.81 | 14.81 | -1.20% | 12 |
| Dec 9, 2025 | 14.98 | 14.99 | 14.80 | 14.99 | 14.99 | 0.13% | 216 |
| Dec 8, 2025 | 14.99 | 14.99 | 14.96 | 14.97 | 14.97 | - | 13,737 |
| Dec 5, 2025 | 14.88 | 14.98 | 14.80 | 14.97 | 14.97 | -0.07% | - |
| Dec 4, 2025 | 14.95 | 14.98 | 14.85 | 14.98 | 14.98 | 0.20% | 113 |
| Dec 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 7 |
| Dec 2, 2025 | 14.99 | 14.99 | 14.88 | 14.95 | 14.95 | -0.27% | 137 |
| Dec 1, 2025 | 14.99 | 14.99 | 14.91 | 14.99 | 14.99 | 0.07% | 5 |
| Nov 28, 2025 | 14.87 | 14.99 | 14.87 | 14.98 | 14.98 | 0.07% | 5,006,695 |
| Nov 27, 2025 | 14.87 | 14.99 | 14.86 | 14.97 | 14.97 | 0.20% | 6,955,866 |
| Nov 26, 2025 | 14.94 | 14.94 | 14.86 | 14.94 | 14.94 | 0.07% | 69 |
| Nov 25, 2025 | 14.95 | 14.97 | 14.84 | 14.93 | 14.93 | -0.13% | 51 |
| Nov 24, 2025 | 14.82 | 14.97 | 14.82 | 14.95 | 14.95 | - | 1,024 |
| Nov 21, 2025 | 14.90 | 14.95 | 14.78 | 14.95 | 14.95 | 0.34% | 124 |
| Nov 19, 2025 | 14.80 | 14.90 | 14.79 | 14.90 | 14.90 | - | 231 |
| Nov 18, 2025 | 14.78 | 14.90 | 14.77 | 14.90 | 14.90 | 0.13% | 74 |
| Nov 17, 2025 | 14.88 | 14.88 | 14.77 | 14.88 | 14.88 | - | 28,728 |
| Nov 14, 2025 | 14.76 | 14.88 | 14.76 | 14.88 | 14.88 | 0.07% | 14 |
| Nov 13, 2025 | 14.75 | 14.87 | 14.75 | 14.87 | 14.87 | - | 186 |
| Nov 12, 2025 | 14.87 | 14.87 | 14.75 | 14.87 | 14.87 | - | 47 |
| Nov 11, 2025 | 14.86 | 14.87 | 14.74 | 14.87 | 14.87 | 0.07% | 260 |
| Nov 10, 2025 | 14.86 | 14.86 | 14.73 | 14.86 | 14.86 | 0.07% | 14,406 |
| Nov 7, 2025 | 14.70 | 14.85 | 14.60 | 14.85 | 14.85 | - | 630 |