XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund (BVMF:VVCO11)
Brazil · Delayed Price · Currency is BRL 14.10
+0.10 (0.71%)
Last updated: Aug 4, 2025
BVMF:VVCO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 13.37 | 14.09 | 13.37 | 14.09 | - | 0.07% | 7 |
| 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 |
| Jun 18, 2025 | 14.20 | 14.41 | 14.20 | 14.41 | - | - | 771 |
| Jun 17, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | - | 0.07% | 5 |
| Jun 16, 2025 | 14.23 | 14.50 | 14.10 | 14.40 | - | - | 314 |
| Jun 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | - | - |
| Jun 12, 2025 | 14.35 | 14.40 | 14.05 | 14.40 | - | 0.07% | 399 |
| Jun 11, 2025 | 14.13 | 14.39 | 14.13 | 14.39 | - | 0.28% | 165 |
| Jun 10, 2025 | 14.35 | 14.35 | 13.98 | 14.35 | - | 0.07% | 538 |
| Jun 9, 2025 | 13.96 | 14.38 | 13.95 | 14.34 | - | 0.63% | 100 |
| Jun 6, 2025 | 14.24 | 14.38 | 14.24 | 14.25 | - | - | 15 |
| Jun 5, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | - | - |
| Jun 4, 2025 | 14.10 | 14.25 | 13.81 | 14.25 | - | 0.14% | 44,469 |
| Jun 3, 2025 | 13.91 | 14.23 | 13.69 | 14.23 | - | 0.28% | 830 |
| Jun 2, 2025 | 14.15 | 14.19 | 14.12 | 14.19 | - | 0.07% | 3,110 |
| May 30, 2025 | 13.88 | 14.18 | 13.76 | 14.18 | - | 1.07% | 18 |
| May 29, 2025 | 14.02 | 14.03 | 13.81 | 14.03 | - | 0.21% | 320 |