V2 Renda Imobiliaria Fundo De Investimento Imobiliario - FII (BVMF:VVRI11)
Brazil · Delayed Price · Currency is BRL 90.00
0.00 (0.00%)
Last updated: Apr 14, 2026, 10:00 AM GMT-3
BVMF:VVRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.65 | 0.02% | 2 |
| Mar 16, 2026 | 89.98 | 89.98 | 89.98 | 89.98 | 89.63 | 13.91% | 1 |
| Mar 13, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.68 | -0.03% | 19 |
| Mar 12, 2026 | 72.50 | 85.01 | 72.50 | 79.01 | 78.70 | -10.72% | 16 |
| Mar 11, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.16 | -0.57% | 10 |
| Mar 6, 2026 | 89.01 | 89.01 | 89.01 | 89.01 | 88.66 | 0.49% | 4 |
| Mar 4, 2026 | 88.58 | 88.58 | 88.58 | 88.58 | 88.24 | - | 1 |
| Mar 2, 2026 | 88.57 | 88.58 | 88.57 | 88.58 | 88.24 | -9.12% | 16 |
| Feb 27, 2026 | 97.49 | 97.49 | 97.47 | 97.47 | 97.09 | -0.03% | 2 |
| Feb 25, 2026 | 76.00 | 97.50 | 76.00 | 97.50 | 97.12 | 7.14% | 31 |
| Feb 13, 2026 | 90.99 | 91.00 | 90.99 | 91.00 | 90.39 | 3.94% | 10 |
| Feb 9, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 86.96 | 0.06% | 3 |
| Feb 3, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.91 | - | 45 |
| Feb 2, 2026 | 91.00 | 91.00 | 87.50 | 87.50 | 86.91 | -3.36% | 81 |
| Jan 28, 2026 | 90.54 | 90.54 | 90.54 | 90.54 | 89.93 | 0.61% | 20 |
| Jan 16, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.04 | - | 8 |
| Jan 15, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.04 | -0.54% | 4 |
| Jan 13, 2026 | 87.00 | 90.48 | 81.94 | 90.48 | 89.52 | -0.57% | 5 |
| Jan 12, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.04 | - | 6 |
| Jan 9, 2026 | 90.98 | 91.00 | 90.98 | 91.00 | 90.04 | 18.58% | 40 |
| Jan 5, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 75.93 | -15.62% | 1 |
| Dec 22, 2025 | 82.71 | 90.99 | 78.57 | 90.95 | 89.99 | 4.11% | 24 |
| Dec 19, 2025 | 82.92 | 87.36 | 82.92 | 87.36 | 86.43 | 5.52% | 3 |
| Dec 18, 2025 | 82.79 | 82.79 | 82.79 | 82.79 | 81.91 | -0.11% | 4 |
| Dec 17, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.00 | -0.07% | - |
| Dec 12, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.06 | - | 1 |
| Dec 9, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.06 | -0.01% | 1 |
| Dec 4, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.07 | -0.01% | 2 |
| Dec 3, 2025 | 89.00 | 94.60 | 82.96 | 82.96 | 82.08 | -0.17% | 90 |
| Dec 2, 2025 | 83.12 | 83.12 | 83.10 | 83.10 | 82.22 | - | 13 |
| Dec 1, 2025 | 89.37 | 89.37 | 83.10 | 83.10 | 82.22 | -7.14% | 8 |
| Nov 26, 2025 | 89.49 | 89.50 | 89.49 | 89.49 | 88.54 | - | 20,779 |
| Nov 19, 2025 | 89.49 | 89.49 | 89.49 | 89.49 | 88.54 | -0.57% | 1 |
| Nov 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.05 | -0.07% | 1 |
| Oct 31, 2025 | 89.95 | 90.10 | 89.87 | 90.06 | 89.11 | -0.04% | 44 |
| Oct 30, 2025 | 90.10 | 90.10 | 90.09 | 90.10 | 89.15 | 0.03% | 55 |
| Oct 28, 2025 | 90.07 | 90.07 | 90.07 | 90.07 | 89.12 | -0.01% | 1 |
| Oct 24, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 89.13 | -1.00% | 2 |
| Oct 13, 2025 | 90.99 | 90.99 | 90.99 | 90.99 | 89.28 | 12.96% | 1 |
| Oct 9, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 79.04 | -7.41% | 1 |
| Oct 8, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 85.37 | - | 1 |
| Oct 7, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 85.37 | -4.11% | 25 |
| Oct 2, 2025 | 86.41 | 90.73 | 86.41 | 90.73 | 89.03 | 5.01% | 20 |
| Sep 25, 2025 | 80.02 | 86.40 | 80.02 | 86.40 | 84.78 | 0.03% | 3 |
| Sep 23, 2025 | 79.99 | 86.37 | 79.99 | 86.37 | 84.75 | -0.03% | 46 |
| Sep 18, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 84.78 | -0.03% | 5 |