Fundo De Investimento ImobiliaRio Multi Renda Urbana (BVMF:VVMR11)
Brazil · Delayed Price · Currency is BRL 84.84
0.00 (0.00%)
At close: Apr 15, 2026
BVMF:VVMR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 83.01 | 84.90 | 83.01 | 84.90 | 84.90 | 0.07% | 6 |
| Apr 15, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -0.18% | 3,208 |
| Apr 10, 2026 | 83.03 | 84.99 | 83.00 | 84.99 | 84.99 | -0.01% | 35 |
| Apr 7, 2026 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 0.01% | 54 |
| Apr 2, 2026 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -0.01% | 1 |
| Apr 1, 2026 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | 0.02% | 7 |
| Mar 31, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.01% | 1 |
| Mar 26, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | - | 1 |
| Mar 25, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | 4.90% | 1 |
| Mar 20, 2026 | 80.39 | 81.00 | 79.99 | 81.00 | 81.00 | -4.69% | 69 |
| Mar 19, 2026 | 82.25 | 84.99 | 82.16 | 84.99 | 80.39 | 0.01% | 22 |
| Mar 18, 2026 | 82.17 | 84.98 | 82.17 | 84.98 | 80.38 | -0.01% | 5 |
| Mar 13, 2026 | 84.99 | 84.99 | 84.99 | 84.99 | 80.39 | 0.04% | 4 |
| Mar 11, 2026 | 82.60 | 84.96 | 82.60 | 84.96 | 80.36 | 0.54% | 162 |
| Mar 10, 2026 | 82.64 | 84.50 | 80.31 | 84.50 | 79.93 | 0.21% | 736 |
| Mar 9, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 79.76 | - | 53 |
| Mar 6, 2026 | 80.30 | 84.32 | 80.29 | 84.32 | 79.76 | -0.69% | 41 |
| Mar 3, 2026 | 84.91 | 84.91 | 84.91 | 84.91 | 80.31 | -0.06% | 10 |
| Mar 2, 2026 | 79.75 | 84.96 | 79.75 | 84.96 | 80.36 | -0.05% | 5 |
| Feb 27, 2026 | 80.01 | 85.00 | 80.01 | 85.00 | 80.40 | - | 124 |
| Feb 26, 2026 | 81.49 | 85.00 | 81.49 | 85.00 | 80.40 | 4.63% | 100 |
| Feb 25, 2026 | 79.65 | 81.24 | 79.25 | 81.24 | 76.84 | 1.54% | 217 |
| Feb 24, 2026 | 82.98 | 82.98 | 79.61 | 80.01 | 75.68 | -0.61% | 165 |
| Feb 23, 2026 | 81.39 | 81.98 | 80.02 | 80.50 | 76.14 | - | 279 |
| Feb 20, 2026 | 81.51 | 81.95 | 75.50 | 80.50 | 76.14 | -2.88% | 3,630 |
| Feb 19, 2026 | 81.51 | 82.89 | 81.51 | 82.89 | 78.40 | -0.06% | 149 |
| Feb 18, 2026 | 82.93 | 82.94 | 82.93 | 82.94 | 78.45 | 1.16% | 109 |
| Feb 13, 2026 | 81.74 | 82.98 | 81.74 | 81.99 | 77.55 | -0.01% | 253 |
| Feb 12, 2026 | 83.24 | 84.69 | 82.00 | 82.00 | 77.56 | -1.17% | 1,478 |
| Feb 11, 2026 | 82.48 | 83.60 | 75.04 | 82.97 | 78.48 | -2.37% | 3,852 |
| Feb 10, 2026 | 84.99 | 84.99 | 82.62 | 84.98 | 80.38 | -0.01% | 357 |
| Feb 6, 2026 | 84.99 | 84.99 | 82.50 | 84.99 | 80.39 | - | 3 |
| Feb 5, 2026 | 85.00 | 85.00 | 82.09 | 84.99 | 80.39 | - | 425 |
| Feb 3, 2026 | 84.98 | 84.99 | 82.07 | 84.99 | 80.39 | 0.14% | 17 |
| Feb 2, 2026 | 82.06 | 84.87 | 82.06 | 84.87 | 80.28 | -0.15% | 4 |
| Jan 30, 2026 | 82.03 | 85.00 | 82.00 | 85.00 | 80.40 | 0.01% | 984 |
| Jan 29, 2026 | 82.01 | 85.00 | 82.00 | 84.99 | 80.39 | -0.01% | 1,352 |
| Jan 28, 2026 | 82.50 | 85.00 | 81.05 | 85.00 | 80.40 | 2.41% | 498 |
| Jan 27, 2026 | 84.98 | 85.00 | 82.00 | 83.00 | 78.51 | -2.33% | 518 |
| Jan 26, 2026 | 82.12 | 84.98 | 82.11 | 84.98 | 80.38 | -0.02% | 21 |
| Jan 23, 2026 | 82.30 | 85.00 | 82.00 | 85.00 | 80.40 | 3.66% | 172 |
| Jan 22, 2026 | 82.18 | 83.97 | 81.15 | 82.00 | 77.56 | -1.20% | 741 |
| Jan 21, 2026 | 82.52 | 83.00 | 81.04 | 83.00 | 78.51 | -0.57% | 680 |
| Jan 20, 2026 | 82.81 | 84.03 | 82.00 | 83.48 | 78.96 | -0.70% | 251 |
| Jan 19, 2026 | 82.86 | 84.07 | 82.86 | 84.07 | 79.52 | -0.04% | 6 |
| Jan 16, 2026 | 83.83 | 84.11 | 81.01 | 84.10 | 79.55 | 0.72% | 138 |
| Jan 15, 2026 | 84.00 | 85.00 | 83.50 | 83.50 | 78.98 | -1.76% | 503 |
| Jan 14, 2026 | 83.20 | 85.00 | 82.57 | 85.00 | 80.40 | 0.24% | 209 |
| Jan 13, 2026 | 84.89 | 84.89 | 82.90 | 84.80 | 80.21 | 2.28% | 137 |
| Jan 12, 2026 | 84.00 | 85.00 | 82.91 | 82.91 | 78.42 | -2.45% | 1,416 |