Skip to main content
logo
XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund (BVMF:VVCO11)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.49
+0.01 (0.07%)
Last updated: May 6, 2026, 12:59 PM GMT-3

BVMF:VVCO11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%116
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
Mar 27, 202614.8614.9914.8614.9914.990.40%247
Mar 26, 202614.8814.9314.8614.9314.93-0.07%21
Mar 25, 202614.9814.9814.8714.9414.940.13%60
Mar 24, 202614.8714.9214.8614.9214.920.40%210
Mar 23, 202614.8614.8814.8614.8614.86-0.13%191
Mar 20, 202614.9214.9814.8814.8814.88-0.67%592
Mar 19, 202614.8814.9814.8814.9814.98-58
Mar 18, 202614.9814.9814.9014.9814.98-12
Mar 17, 202614.8914.9814.8914.9814.980.27%67,698
Mar 16, 202614.9914.9914.9014.9414.94-0.33%133
Mar 12, 202614.9114.9914.9114.9914.99-0.07%36
Mar 11, 202614.9915.0014.8915.0015.000.07%248
Mar 10, 202614.8714.9914.8714.9914.990.13%272
Mar 9, 202614.8614.9714.8614.9714.97-0.13%363
Mar 6, 202614.9114.9914.8914.9914.99-21
Mar 5, 202614.8714.9914.8714.9914.99-864
Mar 4, 202614.9915.0014.8614.9914.99-757
Mar 3, 202614.9914.9914.9814.9914.99-3
Mar 2, 202614.9614.9914.8614.9914.990.27%36
Feb 27, 202614.9814.9814.8614.9514.95-0.27%281
Feb 26, 202614.9214.9914.8714.9914.99-155
Feb 25, 202615.0015.0014.9014.9914.99-0.07%202
Feb 24, 202614.8915.0014.8915.0015.00-1,039
Feb 23, 202614.8915.0014.8915.0015.00-85
Feb 20, 202614.9515.0014.8915.0015.00-401
Feb 19, 202615.0015.0014.8715.0015.00-64