XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund (BVMF:VVCO11)
Brazil · Delayed Price · Currency is BRL 10.00
+0.01 (0.10%)
At close: Jul 3, 2026
BVMF:VVCO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.07% | 1 |
| May 12, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.14% | 3 |
| May 11, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 19 |
| May 8, 2026 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | -0.14% | 8 |
| May 7, 2026 | 14.50 | 14.50 | 13.97 | 13.97 | 13.97 | -3.59% | 120 |
| May 6, 2026 | 14.48 | 14.49 | 14.48 | 14.49 | 14.49 | 0.07% | 21 |
| May 5, 2026 | 14.48 | 14.70 | 14.48 | 14.48 | 14.48 | -1.50% | 274 |
| May 4, 2026 | 14.70 | 14.82 | 14.48 | 14.70 | 14.70 | -0.94% | 120 |
| Apr 30, 2026 | 14.85 | 14.85 | 14.83 | 14.84 | 14.84 | 0.95% | 25 |
| Apr 29, 2026 | 14.70 | 14.86 | 14.70 | 14.70 | 14.70 | - | 169 |
| Apr 28, 2026 | 14.70 | 14.85 | 14.70 | 14.70 | 14.70 | -1.14% | 393 |
| Apr 27, 2026 | 14.87 | 14.87 | 14.71 | 14.87 | 14.87 | -0.67% | 66 |
| Apr 24, 2026 | 14.97 | 14.97 | 14.88 | 14.97 | 14.97 | 0.07% | 72 |
| Apr 23, 2026 | 14.97 | 14.97 | 14.87 | 14.96 | 14.96 | 0.27% | 58 |
| Apr 22, 2026 | 14.87 | 14.92 | 14.87 | 14.92 | 14.92 | -0.20% | 50 |
| Apr 20, 2026 | 15.14 | 16.12 | 14.91 | 14.95 | 14.95 | -0.27% | 1,109 |
| Apr 17, 2026 | 14.87 | 15.00 | 14.87 | 14.99 | 14.99 | 0.87% | 7,441,023 |
| Apr 16, 2026 | 14.98 | 14.98 | 14.86 | 14.86 | 14.86 | -0.73% | 78 |