V2 Recebíveis Imobiliários Fundo de Investimento Imobiliário (BVMF:VVCR11)
Brazil · Delayed Price · Currency is BRL 9.97
+0.87 (9.56%)
At close: Mar 19, 2026
BVMF:VVCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.89 | 9.97 | 9.85 | 9.97 | 9.97 | 9.56% | 154 |
| Mar 18, 2026 | 9.75 | 9.96 | 9.10 | 9.10 | 9.10 | -7.52% | 356 |
| Mar 17, 2026 | 9.60 | 9.84 | 9.60 | 9.84 | 9.75 | -0.10% | 18 |
| Mar 16, 2026 | 9.45 | 9.85 | 9.38 | 9.85 | 9.76 | 4.23% | 3,552 |
| Mar 13, 2026 | 9.83 | 9.83 | 9.37 | 9.45 | 9.36 | -3.87% | 367 |
| Mar 12, 2026 | 9.64 | 9.84 | 9.60 | 9.83 | 9.74 | -0.10% | 326 |
| Mar 11, 2026 | 9.81 | 9.85 | 9.81 | 9.84 | 9.75 | 0.31% | 216 |
| Mar 10, 2026 | 9.55 | 9.82 | 9.55 | 9.81 | 9.72 | 1.13% | 463 |
| Mar 9, 2026 | 9.85 | 9.85 | 9.69 | 9.70 | 9.61 | -1.42% | 191 |
| Mar 6, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.75 | 0.10% | 70 |
| Mar 5, 2026 | 9.70 | 9.83 | 9.70 | 9.83 | 9.74 | 1.34% | 258 |
| Mar 4, 2026 | 9.84 | 9.84 | 9.69 | 9.70 | 9.61 | -1.32% | 62 |
| Mar 3, 2026 | 9.84 | 9.84 | 9.83 | 9.83 | 9.74 | 1.44% | 45 |
| Mar 2, 2026 | 9.66 | 9.86 | 9.66 | 9.69 | 9.60 | 0.31% | 260 |
| Feb 27, 2026 | 9.80 | 9.86 | 9.58 | 9.66 | 9.57 | -0.41% | 332 |
| Feb 26, 2026 | 9.46 | 9.87 | 9.46 | 9.70 | 9.61 | 2.11% | 168 |
| Feb 25, 2026 | 9.60 | 9.86 | 9.40 | 9.50 | 9.41 | -0.21% | 531 |
| Feb 24, 2026 | 9.45 | 9.74 | 9.45 | 9.52 | 9.43 | 0.21% | 5,401 |
| Feb 23, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.41 | - | 299 |
| Feb 20, 2026 | 9.85 | 9.91 | 9.50 | 9.50 | 9.41 | -3.55% | 251 |
| Feb 19, 2026 | 9.88 | 9.88 | 9.80 | 9.85 | 9.66 | -0.30% | 365 |
| Feb 18, 2026 | 9.88 | 9.88 | 9.79 | 9.88 | 9.69 | - | 449 |
| Feb 13, 2026 | 9.88 | 9.88 | 9.81 | 9.88 | 9.69 | 0.20% | 589 |
| Feb 12, 2026 | 9.93 | 9.93 | 9.86 | 9.86 | 9.67 | -0.60% | 141 |
| Feb 11, 2026 | 9.93 | 9.93 | 9.84 | 9.92 | 9.73 | 0.20% | 172 |
| Feb 10, 2026 | 9.94 | 9.94 | 9.85 | 9.90 | 9.71 | -0.40% | 427 |
| Feb 9, 2026 | 9.94 | 9.94 | 9.88 | 9.94 | 9.75 | 0.71% | 188 |
| Feb 6, 2026 | 9.73 | 9.94 | 9.73 | 9.87 | 9.68 | -0.60% | 278 |
| Feb 5, 2026 | 9.93 | 9.93 | 9.71 | 9.93 | 9.74 | 0.20% | 171 |
| Feb 4, 2026 | 9.90 | 9.92 | 9.77 | 9.91 | 9.72 | 0.10% | 30 |
| Feb 3, 2026 | 9.92 | 9.92 | 9.62 | 9.90 | 9.71 | 0.30% | 267 |
| Feb 2, 2026 | 9.91 | 9.91 | 9.75 | 9.87 | 9.68 | 0.61% | 239 |
| Jan 30, 2026 | 9.82 | 9.95 | 9.61 | 9.81 | 9.62 | -0.30% | 499 |
| Jan 29, 2026 | 9.85 | 9.88 | 9.51 | 9.84 | 9.65 | 0.92% | 531 |
| Jan 28, 2026 | 9.57 | 9.88 | 9.57 | 9.75 | 9.56 | -0.20% | 159 |
| Jan 27, 2026 | 9.50 | 9.88 | 9.50 | 9.77 | 9.58 | 2.30% | 353 |
| Jan 26, 2026 | 9.50 | 9.88 | 9.50 | 9.55 | 9.37 | 0.53% | 357 |
| Jan 23, 2026 | 9.50 | 9.94 | 9.50 | 9.50 | 9.32 | - | 527 |
| Jan 22, 2026 | 9.34 | 9.50 | 9.28 | 9.50 | 9.32 | 1.93% | 4,199 |
| Jan 21, 2026 | 9.35 | 9.35 | 9.15 | 9.32 | 9.14 | 0.11% | 39 |
| Jan 20, 2026 | 9.23 | 9.34 | 9.15 | 9.31 | 9.13 | -0.85% | 216 |
| Jan 19, 2026 | 9.43 | 9.43 | 9.39 | 9.39 | 9.07 | -0.42% | 94 |
| Jan 16, 2026 | 9.45 | 9.46 | 9.39 | 9.43 | 9.11 | 0.21% | 149 |
| Jan 15, 2026 | 9.44 | 9.44 | 9.35 | 9.41 | 9.09 | 1.18% | 102 |
| Jan 14, 2026 | 9.45 | 9.45 | 9.30 | 9.30 | 8.99 | -1.06% | 904 |
| Jan 13, 2026 | 9.45 | 9.46 | 9.30 | 9.40 | 9.08 | -0.11% | 489 |
| Jan 12, 2026 | 9.46 | 9.46 | 9.40 | 9.41 | 9.09 | 0.43% | 342 |
| Jan 9, 2026 | 9.45 | 9.45 | 9.36 | 9.37 | 9.06 | -0.74% | 125 |
| Jan 8, 2026 | 9.32 | 9.47 | 9.30 | 9.44 | 9.12 | -0.42% | 3,062 |
| Jan 7, 2026 | 9.29 | 9.56 | 9.29 | 9.48 | 9.16 | 1.94% | 184 |