XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund (BVMF:VVCO11)
Brazil · Delayed Price · Currency is BRL 14.59
+0.09 (0.62%)
At close: Aug 26, 2025, 4:55 PM GMT-3
BVMF:VVCO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | - |
| Aug 27, 2025 | 14.39 | 14.50 | 14.25 | 14.50 | - | -0.62% | 2,070 |
| Aug 26, 2025 | 14.60 | 14.60 | 14.31 | 14.59 | - | 0.62% | 21 |
| Aug 25, 2025 | 14.49 | 14.50 | 14.29 | 14.50 | - | - | 1,344 |
| Aug 22, 2025 | 14.50 | 14.50 | 14.07 | 14.50 | - | - | 285,499 |
| Aug 21, 2025 | 14.31 | 14.51 | 14.02 | 14.50 | - | -0.07% | 12,904 |
| Aug 20, 2025 | 14.16 | 14.51 | 14.16 | 14.51 | - | 0.07% | 155 |
| Aug 19, 2025 | 14.49 | 14.50 | 13.91 | 14.50 | - | 0.35% | 727 |
| Aug 18, 2025 | 13.93 | 14.47 | 13.92 | 14.45 | - | 2.48% | 34 |
| Aug 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | - | - |
| Aug 14, 2025 | 14.08 | 14.10 | 13.94 | 14.10 | - | 0.07% | 2,447 |
| Aug 13, 2025 | 13.89 | 14.09 | 13.88 | 14.09 | - | 0.07% | 2,850 |
| Aug 12, 2025 | 14.00 | 14.08 | 14.00 | 14.08 | - | - | 27 |
| Aug 11, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | - | - | 13 |
| Aug 8, 2025 | 13.80 | 14.08 | 13.80 | 14.08 | - | -0.07% | 81 |
| Aug 7, 2025 | 13.37 | 14.09 | 13.37 | 14.09 | - | 0.07% | 1,357 |
| Aug 6, 2025 | 13.93 | 14.08 | 13.71 | 14.08 | - | 1.22% | 387 |
| Aug 5, 2025 | 13.91 | 14.09 | 13.90 | 13.91 | - | -1.35% | 154 |
| Aug 4, 2025 | 14.01 | 14.10 | 13.76 | 14.10 | - | 0.71% | 2,254 |
| Aug 1, 2025 | 13.41 | 14.00 | 13.40 | 14.00 | - | - | 24,117 |
| Jul 31, 2025 | 13.72 | 14.00 | 13.36 | 14.00 | - | 6.95% | 5,567 |
| Jul 30, 2025 | 13.71 | 13.80 | 13.02 | 13.09 | - | -4.59% | 1,331 |
| Jul 29, 2025 | 14.00 | 14.00 | 13.05 | 13.72 | - | -2.00% | 16,157 |
| Jul 28, 2025 | 13.87 | 14.00 | 13.87 | 14.00 | - | - | 31 |
| Jul 25, 2025 | 13.83 | 14.08 | 13.35 | 14.00 | - | - | 1,147 |
| Jul 24, 2025 | 13.97 | 14.00 | 13.59 | 14.00 | - | - | 2,010 |
| Jul 23, 2025 | 13.70 | 14.00 | 13.01 | 14.00 | - | 0.07% | 47,141 |
| Jul 22, 2025 | 13.80 | 14.00 | 13.71 | 13.99 | - | - | 4,554 |
| Jul 21, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | - | - | - |
| Jul 18, 2025 | 13.99 | 14.00 | 13.65 | 13.99 | - | -0.07% | 3,412 |
| Jul 17, 2025 | 13.68 | 14.00 | 13.68 | 14.00 | - | -0.36% | 377 |
| Jul 16, 2025 | 14.04 | 14.05 | 14.04 | 14.05 | - | 0.36% | 28 |
| Jul 15, 2025 | 13.99 | 14.00 | 13.63 | 14.00 | - | 0.07% | 162 |
| Jul 14, 2025 | 13.72 | 13.99 | 13.54 | 13.99 | - | -0.07% | 721 |
| Jul 11, 2025 | 13.66 | 14.00 | 13.64 | 14.00 | - | - | 141 |
| Jul 10, 2025 | 14.00 | 14.00 | 13.53 | 14.00 | - | - | 2,334 |
| Jul 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | - |
| Jul 8, 2025 | 13.90 | 14.00 | 13.87 | 14.00 | - | - | 102 |
| Jul 7, 2025 | 14.00 | 14.00 | 13.79 | 14.00 | - | - | 123 |
| Jul 4, 2025 | 13.42 | 14.00 | 13.42 | 14.00 | - | - | 31 |
| Jul 3, 2025 | 14.15 | 14.18 | 13.80 | 14.00 | - | -2.51% | 5,552 |
| Jul 2, 2025 | 14.20 | 14.36 | 13.43 | 14.36 | - | 0.77% | 592 |
| Jul 1, 2025 | 14.41 | 14.41 | 13.38 | 14.25 | - | -1.25% | 1,158 |
| Jun 30, 2025 | 14.38 | 14.43 | 14.15 | 14.43 | - | 0.35% | 95 |
| Jun 27, 2025 | 14.22 | 14.38 | 13.35 | 14.38 | - | - | 1,214 |
| Jun 26, 2025 | 14.26 | 14.38 | 14.26 | 14.38 | - | -0.42% | 2 |
| Jun 25, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | 0.21% | 1 |
| Jun 24, 2025 | 14.17 | 14.41 | 14.15 | 14.41 | - | - | 23 |
| Jun 23, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | - | - | - |
| Jun 20, 2025 | 14.42 | 14.42 | 14.20 | 14.41 | - | - | 107 |