Skip to main content
logo
XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund (BVMF:VVCO11)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.85
0.00 (0.00%)
At close: Nov 7, 2025

BVMF:VVCO11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202514.8714.8714.7514.8714.87-47
Nov 11, 202514.8614.8714.7414.8714.870.07%260
Nov 10, 202514.8614.8614.7314.8614.860.07%14,406
Nov 7, 202514.7014.8514.6014.8514.85-630
Nov 6, 202514.8514.8514.7014.8514.850.13%403
Nov 5, 202514.8414.8414.6914.8314.83-0.07%429
Nov 4, 202514.8014.8414.6814.8414.84-0.07%176
Nov 3, 202514.7014.8514.5814.8514.850.07%1,002
Oct 31, 202514.6914.8514.5314.8414.840.41%1,401
Oct 30, 202514.7814.7814.7814.7814.78--
Oct 29, 202514.6614.7814.6614.7814.78-0.07%120
Oct 28, 202514.7914.7914.7914.7914.79--
Oct 27, 202514.7914.8014.7914.7914.79-33
Oct 24, 202514.7914.7914.7914.7914.79-15
Oct 23, 202514.6514.8014.6514.7914.79-14
Oct 22, 202514.8014.8014.7114.7914.79-0.07%50
Oct 21, 202514.6614.8414.6614.8014.80-0.27%136
Oct 20, 202514.6614.8414.6614.8414.84-9
Oct 17, 202514.6814.8514.6714.8414.84-97
Oct 16, 202514.6714.8614.6714.8414.84-7
Oct 15, 202514.6314.8414.6314.8414.840.34%3
Oct 14, 202514.7914.7914.7914.7914.79--
Oct 13, 202514.6014.7914.6014.7914.79-20
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