V2 Recebíveis Imobiliários Fundo de Investimento Imobiliário (BVMF:VVCR11)
Brazil · Delayed Price · Currency is BRL 9.55
+0.25 (2.69%)
Last updated: May 28, 2026, 1:11 PM GMT-3
BVMF:VVCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.37 | 9.38 | 9.30 | 9.30 | 9.30 | -2.82% | 43 |
| May 26, 2026 | 9.36 | 9.57 | 9.36 | 9.57 | 9.57 | 0.10% | 58 |
| May 25, 2026 | 9.49 | 9.57 | 9.31 | 9.56 | 9.56 | 0.74% | 79 |
| May 22, 2026 | 9.27 | 9.56 | 9.20 | 9.49 | 9.49 | 2.48% | 4,078 |
| May 21, 2026 | 9.59 | 9.59 | 9.21 | 9.26 | 9.26 | -3.44% | 330 |
| May 20, 2026 | 9.59 | 9.59 | 9.58 | 9.59 | 9.59 | 2.02% | 92 |
| May 19, 2026 | 9.60 | 9.95 | 9.37 | 9.50 | 9.40 | - | 10,592 |
| May 18, 2026 | 9.96 | 9.96 | 9.45 | 9.50 | 9.40 | -3.65% | 11,811 |
| May 15, 2026 | 9.85 | 9.86 | 9.36 | 9.86 | 9.76 | 2.18% | 19 |
| May 14, 2026 | 9.64 | 9.65 | 9.03 | 9.65 | 9.55 | - | 11,008 |
| May 13, 2026 | 9.89 | 9.89 | 9.65 | 9.65 | 9.55 | - | 7,026 |
| May 12, 2026 | 9.90 | 9.90 | 9.30 | 9.65 | 9.55 | -2.13% | 8,497 |
| May 11, 2026 | 9.68 | 9.86 | 9.31 | 9.86 | 9.76 | 1.86% | 6,067 |
| May 8, 2026 | 9.71 | 9.86 | 9.31 | 9.68 | 9.58 | 0.73% | 100,168 |
| May 7, 2026 | 9.61 | 9.79 | 9.61 | 9.61 | 9.51 | - | 20,021 |
| May 6, 2026 | 9.58 | 9.61 | 9.58 | 9.61 | 9.51 | 0.21% | 20,051 |
| May 5, 2026 | 9.61 | 9.61 | 9.59 | 9.59 | 9.49 | -0.21% | 202 |
| May 4, 2026 | 9.38 | 9.61 | 9.38 | 9.61 | 9.51 | 2.13% | 13,022 |
| Apr 30, 2026 | 9.41 | 9.62 | 9.41 | 9.41 | 9.31 | 0.11% | 394 |
| Apr 29, 2026 | 9.52 | 9.52 | 9.40 | 9.40 | 9.30 | -1.26% | 566 |
| Apr 28, 2026 | 9.04 | 9.52 | 9.04 | 9.52 | 9.42 | 5.43% | 7,369 |
| Apr 27, 2026 | 9.06 | 9.47 | 9.03 | 9.03 | 8.93 | -2.38% | 284 |
| Apr 24, 2026 | 9.49 | 9.56 | 9.02 | 9.25 | 9.15 | -1.60% | 7,012 |
| Apr 23, 2026 | 9.50 | 9.89 | 9.39 | 9.40 | 9.30 | -3.09% | 313 |
| Apr 22, 2026 | 9.70 | 9.79 | 9.00 | 9.70 | 9.60 | 1.04% | 886 |
| Apr 20, 2026 | 9.93 | 9.93 | 9.50 | 9.60 | 9.50 | 1.05% | 31 |
| Apr 17, 2026 | 9.54 | 9.60 | 9.54 | 9.60 | 9.40 | 0.63% | 110 |
| Apr 16, 2026 | 9.40 | 9.55 | 9.40 | 9.54 | 9.34 | 2.03% | 65 |
| Apr 15, 2026 | 9.35 | 9.55 | 9.35 | 9.35 | 9.16 | - | 8,891 |
| Apr 14, 2026 | 9.55 | 9.55 | 9.13 | 9.35 | 9.16 | -1.06% | 22,329 |
| Apr 13, 2026 | 9.09 | 9.53 | 9.09 | 9.45 | 9.25 | 5.00% | 18,903 |
| Apr 10, 2026 | 9.28 | 9.46 | 9.00 | 9.00 | 8.81 | -2.81% | 3,268 |
| Apr 9, 2026 | 9.49 | 9.49 | 9.26 | 9.26 | 9.07 | -1.59% | 172 |
| Apr 8, 2026 | 9.16 | 9.60 | 9.16 | 9.41 | 9.21 | 0.86% | 6,139 |
| Apr 7, 2026 | 9.22 | 9.42 | 9.20 | 9.33 | 9.14 | 1.30% | 30,754 |
| Apr 6, 2026 | 9.33 | 9.49 | 9.20 | 9.21 | 9.02 | -1.29% | 1,723 |
| Apr 2, 2026 | 9.47 | 9.50 | 9.33 | 9.33 | 9.14 | -1.48% | 5,614 |
| Apr 1, 2026 | 9.45 | 9.49 | 9.39 | 9.47 | 9.27 | -0.11% | 560 |
| Mar 31, 2026 | 9.38 | 9.57 | 9.38 | 9.48 | 9.28 | -1.04% | 39 |
| Mar 30, 2026 | 9.69 | 9.71 | 9.18 | 9.58 | 9.38 | -1.14% | 2,411 |
| Mar 27, 2026 | 9.70 | 9.70 | 9.69 | 9.69 | 9.49 | -0.10% | 1,206 |
| Mar 26, 2026 | 9.54 | 9.77 | 9.27 | 9.70 | 9.50 | 2.75% | 839 |
| Mar 25, 2026 | 9.36 | 9.47 | 9.27 | 9.44 | 9.24 | 0.21% | 393 |
| Mar 24, 2026 | 9.44 | 9.74 | 9.42 | 9.42 | 9.22 | -2.28% | 130 |
| Mar 23, 2026 | 9.50 | 9.65 | 9.50 | 9.64 | 9.44 | -0.62% | 33 |
| Mar 20, 2026 | 9.97 | 9.97 | 9.65 | 9.70 | 9.50 | -2.71% | 135 |
| Mar 19, 2026 | 9.89 | 9.97 | 9.85 | 9.97 | 9.76 | 9.56% | 154 |
| Mar 18, 2026 | 9.75 | 9.96 | 9.10 | 9.10 | 8.91 | -6.67% | 356 |
| Mar 17, 2026 | 9.60 | 9.84 | 9.60 | 9.84 | 9.55 | -0.10% | 18 |
| Mar 16, 2026 | 9.45 | 9.85 | 9.38 | 9.85 | 9.56 | 4.23% | 3,552 |