Skip to main content
logo
XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund (BVMF:VVCO11)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.55
-1.95 (-18.57%)
Last updated: Jun 16, 2026, 3:51 PM GMT-3

BVMF:VVCO11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202610.6110.618.5510.5910.590.86%50
Jun 15, 20269.8410.509.8410.5010.507.80%20
Jun 12, 20268.509.748.509.749.7414.59%897
Jun 11, 20268.508.508.508.508.50-39
Jun 10, 20268.598.598.508.508.50-1.05%49
Jun 9, 20268.598.598.598.598.591.06%2
Jun 8, 20268.508.518.508.508.50-134
Jun 5, 20268.508.508.508.508.50-12.73%626
Jun 2, 20269.749.749.749.749.741.04%4
Jun 1, 20269.649.649.639.649.641.05%7
May 29, 20269.0911.009.099.549.546.00%1,410
May 28, 202610.1010.109.009.009.00-10.00%63
May 27, 202610.0210.0610.0010.0010.00-9.09%1,107
May 25, 202611.0011.0111.0011.0011.00-62
May 22, 202611.0011.0011.0011.0011.00-0.09%1
May 21, 202611.0111.0111.0111.0111.010.09%1
May 20, 202611.2011.4911.0011.0011.00-1.79%136
May 19, 202611.2011.4411.2011.2011.20-0.09%868
May 18, 202611.3311.4911.2011.2111.21-52
May 15, 202611.3211.3211.2011.2111.210.09%51
May 14, 202614.6714.6711.1011.2011.20-19.54%84
May 13, 202613.9213.9213.9213.9213.92-0.07%1
May 12, 202613.9313.9313.9313.9313.93-0.14%3
May 11, 202613.9513.9513.9513.9513.95-19
May 8, 202613.9013.9513.9013.9513.95-0.14%8
May 7, 202614.5014.5013.9713.9713.97-3.59%120
May 6, 202614.4814.4914.4814.4914.490.07%21
May 5, 202614.4814.7014.4814.4814.48-1.50%274
May 4, 202614.7014.8214.4814.7014.70-0.94%120
Apr 30, 202614.8514.8514.8314.8414.840.95%25
Apr 29, 202614.7014.8614.7014.7014.70-169
Apr 28, 202614.7014.8514.7014.7014.70-1.14%393
Apr 27, 202614.8714.8714.7114.8714.87-0.67%66
Apr 24, 202614.9714.9714.8814.9714.970.07%72
Apr 23, 202614.9714.9714.8714.9614.960.27%58
Apr 22, 202614.8714.9214.8714.9214.92-0.20%50
Apr 20, 202615.1416.1214.9114.9514.95-0.27%1,109
Apr 17, 202614.8715.0014.8714.9914.990.87%7,441,023
Apr 16, 202614.9814.9814.8614.8614.86-0.73%78
Apr 15, 202614.9814.9814.8614.9714.97-51
Apr 14, 202614.9314.9714.8714.9714.970.27%188
Apr 13, 202614.9114.9414.8914.9314.93-0.07%363
Apr 10, 202614.9414.9414.9414.9414.94-2
Apr 9, 202614.9914.9914.9414.9414.94-0.33%22
Apr 7, 202614.9414.9914.9414.9914.990.07%234
Apr 6, 202614.9814.9814.8914.9814.98-64
Apr 2, 202614.9214.9814.9214.9814.98-39
Apr 1, 202614.9714.9814.9714.9814.98-24
Mar 31, 202614.9814.9814.9814.9814.98-1
Mar 30, 202614.9914.9914.9214.9814.98-0.07%90