XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund (BVMF:VVCO11)
Brazil · Delayed Price · Currency is BRL 11.58
+0.92 (8.63%)
Last updated: Oct 8, 2026, 3:24 PM GMT-3
BVMF:VVCO11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10.50 | 12.00 | 10.50 | 11.58 | 11.58 | 8.63% | 231 |
| Oct 7, 2026 | 10.78 | 12.00 | 10.50 | 10.66 | 10.66 | -3.09% | 66 |
| Oct 6, 2026 | 11.50 | 12.00 | 10.00 | 11.00 | 11.00 | 13.64% | 80 |
| Oct 5, 2026 | 12.73 | 14.74 | 9.68 | 9.68 | 9.68 | -25.54% | 275 |
| Oct 2, 2026 | 14.05 | 14.73 | 10.01 | 13.00 | 13.00 | -6.54% | 1,208 |
| Oct 1, 2026 | 10.12 | 13.91 | 9.70 | 13.91 | 13.91 | 38.96% | 1,171 |
| Sep 30, 2026 | 15.00 | 15.00 | 9.03 | 10.01 | 10.01 | 10.85% | 1,097,701 |
| Sep 29, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | 11 |
| Sep 28, 2026 | 9.75 | 9.75 | 9.03 | 9.03 | 9.03 | -7.38% | 27 |
| Sep 25, 2026 | 9.03 | 9.75 | 9.03 | 9.75 | 9.75 | 8.21% | 430 |
| Sep 24, 2026 | 9.79 | 9.79 | 9.01 | 9.01 | 9.01 | -8.06% | 152 |
| Sep 23, 2026 | 9.02 | 9.80 | 9.02 | 9.80 | 9.80 | - | 12 |
| Sep 22, 2026 | 9.60 | 9.80 | 9.01 | 9.80 | 9.80 | - | 207 |
| Sep 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 60 |
| Sep 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 22 |
| Sep 17, 2026 | 9.01 | 9.80 | 9.01 | 9.80 | 9.80 | 8.77% | 109 |
| Sep 16, 2026 | 9.07 | 9.07 | 9.01 | 9.01 | 9.01 | 0.33% | 2 |
| Sep 15, 2026 | 9.80 | 9.90 | 8.98 | 8.98 | 8.98 | -10.20% | 33 |
| Sep 14, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 1,025 |
| Sep 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,014 |
| Sep 10, 2026 | 8.98 | 10.00 | 8.98 | 10.00 | 10.00 | 11.36% | 1,024 |
| Sep 9, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.55% | 107 |
| Sep 8, 2026 | 9.01 | 9.03 | 9.00 | 9.03 | 9.03 | 0.33% | 55 |
| Sep 3, 2026 | 9.11 | 9.11 | 9.00 | 9.00 | 9.00 | -3.02% | 99 |
| Sep 2, 2026 | 9.28 | 9.28 | 9.11 | 9.28 | 9.28 | - | 2,055 |
| Sep 1, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.87% | 208 |
| Aug 31, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 18 |
| Aug 28, 2026 | 10.00 | 10.00 | 9.20 | 9.20 | 9.20 | - | 165 |
| Aug 27, 2026 | 9.22 | 10.00 | 9.05 | 9.20 | 9.20 | -8.09% | 1,299 |
| Aug 26, 2026 | 9.80 | 10.23 | 9.48 | 10.01 | 10.01 | - | 127 |
| 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 |