XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund (BVMF:VVCO11)
Brazil · Delayed Price · Currency is BRL 11.49
+1.29 (12.65%)
At close: Nov 3, 2026
BVMF:VVCO11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9.99 | 11.94 | 9.99 | 11.49 | 11.49 | 12.65% | 381 |
| Oct 30, 2026 | 11.69 | 11.94 | 10.10 | 10.20 | 10.20 | -14.57% | 94 |
| Oct 29, 2026 | 11.56 | 11.94 | 11.56 | 11.94 | 11.94 | 1.19% | 2 |
| Oct 28, 2026 | 12.03 | 12.58 | 10.10 | 11.80 | 11.80 | -0.92% | 147 |
| Oct 27, 2026 | 12.89 | 12.89 | 11.91 | 11.91 | 11.91 | 24.97% | 91 |
| Oct 26, 2026 | 13.00 | 13.00 | 9.53 | 9.53 | 9.53 | -14.91% | 163 |
| Oct 23, 2026 | 11.62 | 13.18 | 11.00 | 11.20 | 11.20 | -2.61% | 118 |
| Oct 22, 2026 | 11.49 | 11.50 | 9.79 | 11.50 | 11.50 | -2.46% | 97 |
| Oct 21, 2026 | 11.73 | 11.90 | 9.62 | 11.79 | 11.79 | -1.59% | 968 |
| Oct 20, 2026 | 12.16 | 12.16 | 10.28 | 11.98 | 11.98 | -3.54% | 37 |
| Oct 19, 2026 | 11.90 | 12.46 | 11.90 | 12.42 | 12.42 | -0.16% | 17 |
| Oct 16, 2026 | 10.07 | 12.44 | 10.07 | 12.44 | 12.44 | -0.24% | 247 |
| Oct 15, 2026 | 11.34 | 13.99 | 11.34 | 12.47 | 12.47 | 6.86% | 141 |
| Oct 14, 2026 | 11.45 | 11.70 | 10.32 | 11.67 | 11.67 | -0.17% | 40 |
| Oct 13, 2026 | 10.44 | 11.94 | 10.44 | 11.69 | 11.69 | 9.66% | 60 |
| Oct 9, 2026 | 11.33 | 11.96 | 10.66 | 10.66 | 10.66 | -7.94% | 169 |
| 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 |