Zavit Credito Imobiliario - Fundo De Investimento Imobiliario (BVMF:ZAVC11)
Brazil · Delayed Price · Currency is BRL 8.85
+0.08 (0.91%)
At close: Aug 29, 2025
BVMF:ZAVC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 8.79 | 8.80 | 8.60 | 8.78 | - | -0.79% | 834 |
| Sep 1, 2025 | 8.85 | 8.85 | 8.63 | 8.85 | - | 0.91% | 25 |
| Aug 29, 2025 | 8.75 | 8.77 | 8.70 | 8.77 | - | 0.80% | 835 |
| Aug 28, 2025 | 8.62 | 8.78 | 8.50 | 8.70 | - | 1.16% | 1,589 |
| Aug 27, 2025 | 8.79 | 8.82 | 8.60 | 8.60 | - | -2.16% | 2,771 |
| Aug 26, 2025 | 8.86 | 8.87 | 8.60 | 8.79 | - | -0.57% | 1,242 |
| Aug 25, 2025 | 8.85 | 8.92 | 8.59 | 8.84 | - | - | 2,121 |
| Aug 22, 2025 | 8.60 | 8.91 | 8.60 | 8.84 | - | 2.79% | 931 |
| Aug 21, 2025 | 8.73 | 8.89 | 8.60 | 8.60 | - | -3.48% | 1,023 |
| Aug 20, 2025 | 8.76 | 8.91 | 8.60 | 8.91 | - | -0.11% | 3,287 |
| Aug 19, 2025 | 8.92 | 8.92 | 8.89 | 8.92 | - | 0.22% | 89 |
| Aug 18, 2025 | 8.91 | 8.91 | 8.78 | 8.90 | - | 0.34% | 17 |
| Aug 15, 2025 | 8.75 | 8.90 | 8.74 | 8.87 | - | 1.37% | 171 |
| Aug 14, 2025 | 8.92 | 8.92 | 8.75 | 8.75 | - | -1.69% | 300 |
| Aug 13, 2025 | 8.92 | 8.92 | 8.78 | 8.90 | - | - | 357 |
| Aug 12, 2025 | 8.75 | 8.94 | 8.75 | 8.90 | - | 1.71% | 424 |
| Aug 11, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | - | -1.02% | 125 |
| Aug 8, 2025 | 8.86 | 8.86 | 8.83 | 8.84 | - | - | 742 |
| Aug 7, 2025 | 8.71 | 8.88 | 8.69 | 8.84 | - | -0.34% | 933 |
| Aug 6, 2025 | 8.87 | 8.88 | 8.87 | 8.87 | - | 2.19% | 14 |
| Aug 5, 2025 | 8.76 | 8.90 | 8.68 | 8.68 | - | -2.47% | 893 |
| Aug 4, 2025 | 8.87 | 8.95 | 8.87 | 8.90 | - | 0.34% | 47 |
| Aug 1, 2025 | 8.99 | 8.99 | 8.86 | 8.87 | - | -1.22% | 85 |
| Jul 31, 2025 | 8.99 | 8.99 | 8.98 | 8.98 | - | 0.90% | 78 |
| Jul 30, 2025 | 9.07 | 9.07 | 8.90 | 8.90 | - | -1.00% | 1,634 |
| Jul 29, 2025 | 8.75 | 8.99 | 8.64 | 8.99 | - | 2.74% | 629 |
| Jul 28, 2025 | 8.91 | 8.93 | 8.75 | 8.75 | - | - | 86 |
| Jul 25, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | - | -1.13% | 655 |
| Jul 24, 2025 | 8.88 | 8.88 | 8.67 | 8.85 | - | 2.08% | 413 |
| Jul 23, 2025 | 8.96 | 8.96 | 8.66 | 8.67 | - | -3.45% | 2,409 |
| Jul 22, 2025 | 8.84 | 8.99 | 8.70 | 8.98 | - | 3.58% | 221 |
| Jul 21, 2025 | 9.38 | 9.40 | 8.67 | 8.67 | - | -5.66% | 10,124 |
| Jul 18, 2025 | 9.40 | 9.40 | 8.91 | 9.19 | - | -2.23% | 295 |
| Jul 17, 2025 | 9.40 | 9.40 | 9.26 | 9.40 | - | -0.53% | 25 |
| Jul 16, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | - | -0.53% | 15 |
| Jul 15, 2025 | 9.49 | 9.50 | 9.10 | 9.50 | - | 0.53% | 111 |
| Jul 14, 2025 | 9.20 | 9.50 | 9.18 | 9.45 | - | 2.72% | 123 |
| Jul 11, 2025 | 9.50 | 9.50 | 9.20 | 9.20 | - | -3.16% | 427 |
| Jul 10, 2025 | 9.97 | 9.97 | 9.50 | 9.50 | - | -6.68% | 183 |
| Jul 9, 2025 | 9.10 | 10.18 | 8.70 | 10.18 | - | 17.42% | 4,273 |
| Jul 8, 2025 | 9.13 | 9.13 | 8.67 | 8.67 | - | - | 2,337 |
| Jul 7, 2025 | 8.67 | 8.67 | 8.64 | 8.67 | - | 0.58% | 3,818 |
| Jul 4, 2025 | 9.17 | 9.18 | 8.62 | 8.62 | - | -5.79% | 56,672 |
| Jul 3, 2025 | 9.11 | 9.74 | 9.11 | 9.15 | - | 2.81% | 15 |
| Jul 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jul 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | -1.11% | 2 |
| Jun 30, 2025 | 8.95 | 9.25 | 8.81 | 9.00 | - | 2.27% | 3,585 |
| Jun 27, 2025 | 8.82 | 9.01 | 8.60 | 8.80 | - | -2.55% | 3,693 |
| Jun 26, 2025 | 9.17 | 9.17 | 9.03 | 9.03 | - | 2.61% | 33 |
| Jun 25, 2025 | 9.17 | 9.23 | 8.80 | 8.80 | - | -0.45% | 316 |