XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund (BVMF:VVCO11)
Brazil · Delayed Price · Currency is BRL 9.85
+0.47 (5.01%)
Last updated: Jul 31, 2026, 2:28 PM GMT-3
BVMF:VVCO11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.06% | 2 |
| Jun 8, 2026 | 8.50 | 8.51 | 8.50 | 8.50 | 8.50 | - | 134 |
| Jun 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -12.73% | 626 |
| Jun 2, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.04% | 4 |
| Jun 1, 2026 | 9.64 | 9.64 | 9.63 | 9.64 | 9.64 | 1.05% | 7 |
| May 29, 2026 | 9.09 | 11.00 | 9.09 | 9.54 | 9.54 | 6.00% | 1,410 |
| May 28, 2026 | 10.10 | 10.10 | 9.00 | 9.00 | 9.00 | -10.00% | 63 |
| May 27, 2026 | 10.02 | 10.06 | 10.00 | 10.00 | 10.00 | -9.09% | 1,107 |
| May 25, 2026 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | - | 62 |
| May 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.09% | 1 |
| May 21, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | 1 |
| May 20, 2026 | 11.20 | 11.49 | 11.00 | 11.00 | 11.00 | -1.79% | 136 |
| May 19, 2026 | 11.20 | 11.44 | 11.20 | 11.20 | 11.20 | -0.09% | 868 |
| May 18, 2026 | 11.33 | 11.49 | 11.20 | 11.21 | 11.21 | - | 52 |
| May 15, 2026 | 11.32 | 11.32 | 11.20 | 11.21 | 11.21 | 0.09% | 51 |
| May 14, 2026 | 14.67 | 14.67 | 11.10 | 11.20 | 11.20 | -19.54% | 84 |