Warren Securities Fundo De Investimento Imobiliario - FII (BVMF:WSEC11)
Brazil · Delayed Price · Currency is BRL 1.450
0.00 (0.00%)
Mar 6, 2026, 3:32 PM EDT
BVMF:WSEC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | - | 1,057 |
| Nov 17, 2025 | 1.55 | 1.62 | 1.41 | 1.41 | 1.41 | -9.03% | 4,426 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.51 | 1.55 | 1.55 | -1.27% | 4,213 |
| Nov 13, 2025 | 1.65 | 1.78 | 1.55 | 1.57 | 1.57 | -1.88% | 3,133 |
| Nov 12, 2025 | 1.70 | 1.82 | 1.59 | 1.60 | 1.60 | -8.05% | 2,324 |
| Nov 11, 2025 | 1.90 | 1.94 | 1.56 | 1.74 | 1.74 | -8.42% | 5,807 |
| Nov 10, 2025 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -2.56% | 2,940 |
| Nov 7, 2025 | 1.96 | 2.10 | 1.92 | 1.95 | 1.95 | -0.51% | 2,858 |
| Nov 6, 2025 | 2.11 | 2.11 | 1.94 | 1.96 | 1.96 | - | 3,389 |
| Nov 5, 2025 | 2.03 | 2.16 | 1.96 | 1.96 | 1.96 | -3.45% | 4,965 |
| Nov 4, 2025 | 2.20 | 2.20 | 2.01 | 2.03 | 2.03 | -6.02% | 5,764 |
| Nov 3, 2025 | 2.03 | 2.42 | 2.01 | 2.16 | 2.16 | 8.00% | 4,122 |
| Oct 31, 2025 | 2.04 | 2.19 | 2.00 | 2.00 | 2.00 | -0.50% | 8,198 |
| Oct 30, 2025 | 2.20 | 2.23 | 2.01 | 2.01 | 2.01 | -4.29% | 9,006 |
| Oct 29, 2025 | 2.25 | 2.43 | 2.05 | 2.10 | 2.10 | -5.41% | 6,868 |
| Oct 28, 2025 | 2.30 | 2.49 | 2.22 | 2.22 | 2.22 | -1.33% | 4,599 |
| Oct 27, 2025 | 2.33 | 2.50 | 2.21 | 2.25 | 2.25 | -3.43% | 6,628 |
| Oct 24, 2025 | 2.37 | 3.37 | 2.30 | 2.33 | 2.33 | -6.80% | 15,282 |
| Oct 23, 2025 | 2.30 | 2.60 | 2.30 | 2.50 | 2.50 | 7.76% | 3,893 |
| Oct 22, 2025 | 2.30 | 2.60 | 2.30 | 2.32 | 2.32 | -3.73% | 2,469 |
| Oct 21, 2025 | 2.48 | 2.65 | 2.41 | 2.41 | 2.41 | -2.82% | 6,657 |
| Oct 20, 2025 | 2.42 | 2.65 | 2.21 | 2.48 | 2.48 | -0.80% | 6,090 |
| Oct 17, 2025 | 2.40 | 2.65 | 2.40 | 2.50 | 2.50 | - | 5,554 |
| Oct 16, 2025 | 2.27 | 2.50 | 2.27 | 2.50 | 2.50 | 11.61% | 2,441 |
| Oct 15, 2025 | 2.50 | 2.60 | 2.21 | 2.24 | 2.24 | -13.18% | 28,797 |
| Oct 14, 2025 | 2.50 | 2.64 | 2.11 | 2.58 | 2.58 | 3.20% | 6,803 |
| Oct 13, 2025 | 3.00 | 3.40 | 2.50 | 2.50 | 2.50 | -12.59% | 12,087 |
| Oct 10, 2025 | 2.55 | 4.20 | 2.12 | 2.86 | 2.86 | 36.19% | 13,800 |
| Oct 9, 2025 | 1.50 | 2.55 | 1.50 | 2.10 | 2.10 | -60.75% | 11,528 |
| Oct 8, 2025 | 5.49 | 5.49 | 4.93 | 5.35 | 1.28 | -5.81% | 5,863 |
| Oct 7, 2025 | 5.80 | 5.80 | 5.65 | 5.68 | 1.35 | -2.07% | 785 |
| Oct 6, 2025 | 5.80 | 5.80 | 5.60 | 5.80 | 1.38 | 0.17% | 344 |
| Oct 3, 2025 | 5.80 | 5.80 | 5.72 | 5.79 | 1.38 | -0.17% | 319 |
| Oct 2, 2025 | 5.79 | 5.80 | 5.55 | 5.80 | 1.38 | 0.87% | 1,432 |
| Oct 1, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 1.37 | 0.88% | 1,721 |
| Sep 30, 2025 | 5.66 | 5.74 | 5.63 | 5.70 | 1.36 | 0.88% | 1,122 |
| Sep 29, 2025 | 5.67 | 5.67 | 5.62 | 5.65 | 1.35 | -0.35% | 298 |
| Sep 26, 2025 | 5.50 | 5.78 | 5.50 | 5.67 | 1.35 | 1.98% | 1,380 |
| Sep 25, 2025 | 5.50 | 5.79 | 5.50 | 5.56 | 1.32 | 1.28% | 815 |
| Sep 24, 2025 | 5.79 | 5.89 | 5.45 | 5.49 | 1.31 | -4.52% | 3,743 |
| Sep 23, 2025 | 5.69 | 5.84 | 5.68 | 5.75 | 1.37 | 1.05% | 1,187 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.65 | 5.69 | 1.36 | 0.71% | 648 |
| Sep 19, 2025 | 5.53 | 5.83 | 5.53 | 5.65 | 1.35 | 2.17% | 3,503 |
| Sep 18, 2025 | 5.61 | 5.61 | 5.53 | 5.53 | 1.32 | -1.07% | 601 |
| Sep 17, 2025 | 5.99 | 5.99 | 5.50 | 5.59 | 1.33 | -0.36% | 4,041 |
| Sep 16, 2025 | 5.60 | 5.99 | 5.33 | 5.61 | 1.34 | 0.54% | 2,126 |
| Sep 15, 2025 | 5.60 | 6.09 | 5.56 | 5.58 | 1.33 | 0.36% | 798 |
| Sep 12, 2025 | 5.72 | 6.00 | 5.43 | 5.56 | 1.32 | -2.80% | 2,043 |
| Sep 11, 2025 | 5.55 | 5.75 | 5.51 | 5.72 | 1.36 | 3.06% | 457 |
| Sep 10, 2025 | 5.60 | 5.79 | 5.30 | 5.55 | 1.32 | -1.77% | 2,852 |