XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund (BVMF:VVCO11)
Brazil · Delayed Price · Currency is BRL 14.94
+0.02 (0.13%)
At close: Mar 25, 2026
BVMF:VVCO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 14.98 | 14.98 | 14.87 | 14.94 | 14.94 | 0.13% | 60 |
| Mar 24, 2026 | 14.87 | 14.92 | 14.86 | 14.92 | 14.92 | 0.40% | 210 |
| Mar 23, 2026 | 14.86 | 14.88 | 14.86 | 14.86 | 14.86 | -0.13% | 191 |
| Mar 20, 2026 | 14.92 | 14.98 | 14.88 | 14.88 | 14.88 | -0.67% | 592 |
| Mar 19, 2026 | 14.88 | 14.98 | 14.88 | 14.98 | 14.98 | - | 58 |
| Mar 18, 2026 | 14.98 | 14.98 | 14.90 | 14.98 | 14.98 | - | 12 |
| Mar 17, 2026 | 14.89 | 14.98 | 14.89 | 14.98 | 14.98 | 0.27% | 67,698 |
| Mar 16, 2026 | 14.99 | 14.99 | 14.90 | 14.94 | 14.94 | -0.33% | 133 |
| Mar 12, 2026 | 14.91 | 14.99 | 14.91 | 14.99 | 14.99 | -0.07% | 36 |
| Mar 11, 2026 | 14.99 | 15.00 | 14.89 | 15.00 | 15.00 | 0.07% | 248 |
| Mar 10, 2026 | 14.87 | 14.99 | 14.87 | 14.99 | 14.99 | 0.13% | 272 |
| Mar 9, 2026 | 14.86 | 14.97 | 14.86 | 14.97 | 14.97 | -0.13% | 363 |
| Mar 6, 2026 | 14.91 | 14.99 | 14.89 | 14.99 | 14.99 | - | 21 |
| Mar 5, 2026 | 14.87 | 14.99 | 14.87 | 14.99 | 14.99 | - | 864 |
| Mar 4, 2026 | 14.99 | 15.00 | 14.86 | 14.99 | 14.99 | - | 757 |
| Mar 3, 2026 | 14.99 | 14.99 | 14.98 | 14.99 | 14.99 | - | 3 |
| Mar 2, 2026 | 14.96 | 14.99 | 14.86 | 14.99 | 14.99 | 0.27% | 36 |
| Feb 27, 2026 | 14.98 | 14.98 | 14.86 | 14.95 | 14.95 | -0.27% | 281 |
| Feb 26, 2026 | 14.92 | 14.99 | 14.87 | 14.99 | 14.99 | - | 155 |
| Feb 25, 2026 | 15.00 | 15.00 | 14.90 | 14.99 | 14.99 | -0.07% | 202 |
| Feb 24, 2026 | 14.89 | 15.00 | 14.89 | 15.00 | 15.00 | - | 1,039 |
| Feb 23, 2026 | 14.89 | 15.00 | 14.89 | 15.00 | 15.00 | - | 85 |
| Feb 20, 2026 | 14.95 | 15.00 | 14.89 | 15.00 | 15.00 | - | 401 |
| Feb 19, 2026 | 15.00 | 15.00 | 14.87 | 15.00 | 15.00 | - | 64 |
| Feb 18, 2026 | 14.86 | 15.00 | 14.86 | 15.00 | 15.00 | - | 159 |
| Feb 13, 2026 | 15.00 | 15.00 | 14.87 | 15.00 | 15.00 | 0.20% | 10 |
| Feb 12, 2026 | 14.97 | 14.97 | 14.87 | 14.97 | 14.97 | - | 119 |
| Feb 11, 2026 | 14.75 | 14.97 | 14.75 | 14.97 | 14.97 | -0.07% | 564 |
| Feb 10, 2026 | 14.98 | 14.99 | 14.98 | 14.98 | 14.98 | - | 22,456 |
| Feb 9, 2026 | 14.99 | 14.99 | 14.98 | 14.98 | 14.98 | - | 231 |
| Feb 6, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.07% | 8 |
| Feb 5, 2026 | 14.98 | 14.99 | 14.98 | 14.99 | 14.99 | - | 133 |
| Feb 4, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.07% | 7 |
| Feb 3, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | 167 |
| Feb 2, 2026 | 14.98 | 15.00 | 14.98 | 14.98 | 14.98 | -0.13% | 174 |
| Jan 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Jan 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 6 |
| Jan 28, 2026 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | - | 1,382 |
| Jan 27, 2026 | 14.83 | 15.00 | 14.83 | 15.00 | 15.00 | 0.07% | 180 |
| Jan 26, 2026 | 14.98 | 15.00 | 14.82 | 14.99 | 14.99 | -0.07% | 60 |
| Jan 23, 2026 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | - | 40 |
| 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 |