Skip to main content
logo
XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund (BVMF:VVCO11)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.83
-0.02 (-0.13%)
At close: Oct 7, 2025

BVMF:VVCO11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202514.6214.8214.5314.7914.79-0.20%1,515
Oct 9, 202514.6414.8214.6314.8214.82-0.07%475
Oct 8, 202514.8314.8314.8314.8314.83-0.13%64
Oct 7, 202514.6714.8514.6314.8514.85-0.07%169,416
Oct 6, 202514.6714.8614.6614.8614.86-154
Oct 3, 202514.9014.9014.6114.8614.86-0.27%109
Oct 2, 202514.5614.9014.5614.9014.901.02%107
Oct 1, 202514.5814.9314.5814.7514.75-64
Sep 30, 202514.5114.9614.5114.7514.75-726
Sep 29, 202514.5514.7614.5514.7514.75-339,756
Sep 26, 202514.7514.7614.7414.7514.75-339,332
Sep 25, 202514.5614.7514.4814.7514.75-6,050,303
Sep 24, 202514.7014.7514.4414.7514.750.07%6,051,621
Sep 23, 202514.4414.7414.4414.7414.74-47
Sep 22, 202514.7814.7814.4214.7414.740.07%674
Sep 19, 202514.7414.7714.7314.7314.73-0.07%23
Sep 18, 202514.4414.7714.4114.7414.74-0.34%1,240
Sep 17, 202514.7914.7914.7914.7914.79-8
Sep 16, 202514.6014.7914.2314.7914.791.30%695
Sep 15, 202514.6014.6014.4114.6014.60-65,229
Sep 12, 202514.6015.2514.4114.6014.60-925
Sep 11, 202514.6014.6014.6014.6014.60-1
Sep 10, 202514.5914.6014.4114.6014.60-1,443
Sep 9, 202514.4214.6014.4114.6014.60-60
Sep 8, 202514.4214.6014.3214.6014.60-505
Sep 5, 202514.4014.6014.4014.6014.600.07%2,360
Sep 4, 202514.2214.5914.2214.5914.59-1,109
Sep 3, 202514.0614.5914.0614.5914.591.67%938
Sep 2, 202514.2214.4914.0514.3514.35-0.21%12,076
Sep 1, 202514.2414.5914.1914.3814.38-1.51%6,060
Aug 29, 202514.2514.6014.2514.6014.600.69%201,216
Aug 28, 202514.5014.5014.5014.5014.50-1,674
Aug 27, 202514.5914.5914.2514.5014.50-0.62%2,070
Aug 26, 202514.6014.6014.3114.5914.590.62%21
Aug 25, 202514.4914.5014.2914.5014.50-1,344
Aug 22, 202514.5014.5014.0714.5014.50-285,499
Aug 21, 202514.3114.5114.0214.5014.50-0.07%12,904
Aug 20, 202514.1614.5114.1614.5114.510.07%155
Aug 19, 202514.4914.5013.9114.5014.500.35%727
Aug 18, 202513.9314.4713.9214.4514.452.48%34
Aug 15, 202514.1014.1014.1014.1014.10--
Aug 14, 202514.0814.1013.9414.1014.100.07%2,447
Aug 13, 202513.8914.0913.8814.0914.090.07%2,850
Aug 12, 202514.0014.0814.0014.0814.08-27
Aug 11, 202514.0814.0814.0814.0814.08-13
Aug 8, 202513.8014.0813.8014.0814.08-0.07%81
Aug 7, 202513.3714.0913.3714.0914.090.07%1,357
Aug 6, 202513.9314.0813.7114.0814.081.22%387
Aug 5, 202513.9114.0913.9013.9113.91-1.35%154
Aug 4, 202514.0114.1013.7614.1014.100.71%2,254