XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund (BVMF:VVCO11)
Brazil · Delayed Price · Currency is BRL 9.48
-0.53 (-5.29%)
Last updated: Aug 26, 2026, 12:47 PM GMT-3
BVMF:VVCO11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.01 | 10.01 | 9.48 | 10.01 | 10.01 | -2.05% | 793 |
| Aug 24, 2026 | 10.01 | 10.22 | 10.01 | 10.22 | 10.22 | - | 7 |
| Aug 21, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.67% | 9 |
| Aug 20, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | -1.59% | 2 |
| Aug 19, 2026 | 9.22 | 10.67 | 9.22 | 10.67 | 10.67 | -0.09% | 62 |
| Aug 17, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | 30 |
| Aug 14, 2026 | 9.23 | 10.67 | 9.22 | 10.67 | 10.67 | 15.60% | 33 |
| Aug 13, 2026 | 9.43 | 10.16 | 9.21 | 9.23 | 9.23 | -9.51% | 325 |
| Aug 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.29% | 3 |
| Aug 11, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2 |
| Aug 10, 2026 | 10.68 | 10.68 | 10.22 | 10.23 | 10.23 | -4.21% | 102 |
| Aug 7, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.65% | 1 |
| Aug 6, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.09% | 19 |
| Aug 5, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.00% | 4 |
| Aug 4, 2026 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | 3.29% | 13 |
| Aug 3, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.05% | 37 |
| Jul 31, 2026 | 10.00 | 10.53 | 9.85 | 10.52 | 10.52 | 12.15% | 136 |
| Jul 30, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.08% | 22 |
| Jul 29, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.09% | 2 |
| Jul 28, 2026 | 9.40 | 9.55 | 9.07 | 9.18 | 9.18 | -4.38% | 252 |
| Jul 27, 2026 | 10.56 | 10.56 | 9.60 | 9.60 | 9.60 | -8.13% | 138 |
| Jul 24, 2026 | 9.06 | 10.45 | 9.06 | 10.45 | 10.45 | 12.97% | 186 |
| Jul 23, 2026 | 10.22 | 10.22 | 9.25 | 9.25 | 9.25 | -9.49% | 9 |
| Jul 22, 2026 | 10.25 | 10.30 | 9.07 | 10.22 | 10.22 | -2.48% | 532 |
| Jul 21, 2026 | 9.79 | 10.99 | 9.79 | 10.48 | 10.48 | 10.32% | 1,153 |
| Jul 20, 2026 | 9.05 | 9.50 | 8.61 | 9.50 | 9.50 | -3.75% | 151 |
| Jul 17, 2026 | 9.68 | 9.89 | 9.03 | 9.87 | 9.87 | -0.10% | 132 |
| Jul 16, 2026 | 9.96 | 9.97 | 9.87 | 9.88 | 9.88 | 9.66% | 120 |
| Jul 15, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 32 |
| Jul 14, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 72 |
| Jul 13, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 1 |
| Jul 10, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 594 |
| Jul 9, 2026 | 9.11 | 9.11 | 9.01 | 9.01 | 9.01 | - | 53 |
| Jul 8, 2026 | 9.02 | 9.02 | 9.01 | 9.01 | 9.01 | -8.06% | 77 |
| Jul 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 3 |
| Jul 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 8 |
| Jul 2, 2026 | 9.12 | 9.99 | 9.12 | 9.99 | 9.99 | 10.88% | 33 |
| Jul 1, 2026 | 9.57 | 9.59 | 9.01 | 9.01 | 9.01 | -6.05% | 59 |
| Jun 30, 2026 | 9.00 | 9.59 | 9.00 | 9.59 | 9.59 | - | 160 |
| Jun 29, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.05% | 1 |
| Jun 26, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 1 |
| Jun 25, 2026 | 9.99 | 10.00 | 9.49 | 9.49 | 9.49 | -5.10% | 24 |
| Jun 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 23 |
| Jun 18, 2026 | 8.50 | 10.00 | 8.50 | 10.00 | 10.00 | -5.39% | 4 |
| Jun 17, 2026 | 10.59 | 10.59 | 10.57 | 10.57 | 10.57 | -0.19% | 10 |
| Jun 16, 2026 | 10.61 | 10.61 | 8.55 | 10.59 | 10.59 | 0.86% | 50 |
| Jun 15, 2026 | 9.84 | 10.50 | 9.84 | 10.50 | 10.50 | 7.80% | 20 |
| Jun 12, 2026 | 8.50 | 9.74 | 8.50 | 9.74 | 9.74 | 14.59% | 897 |
| Jun 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 39 |
| Jun 10, 2026 | 8.59 | 8.59 | 8.50 | 8.50 | 8.50 | -1.05% | 49 |