Zavit Credito Imobiliario - Fundo De Investimento Imobiliario (BVMF:ZAVC11)
Brazil · Delayed Price · Currency is BRL 9.13
-0.12 (-1.30%)
Last updated: Jun 26, 2026, 2:10 PM GMT-3
BVMF:ZAVC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.13 | 9.27 | 9.13 | 9.13 | 9.13 | -1.30% | 190 |
| Jun 25, 2026 | 9.11 | 9.29 | 9.11 | 9.25 | 9.25 | 0.11% | 1,014 |
| Jun 24, 2026 | 9.43 | 9.43 | 9.24 | 9.24 | 9.24 | -1.39% | 344 |
| Jun 23, 2026 | 9.32 | 9.42 | 9.25 | 9.37 | 9.37 | -0.74% | 106 |
| Jun 22, 2026 | 9.48 | 9.48 | 9.38 | 9.44 | 9.44 | 5.01% | 451 |
| Jun 19, 2026 | 9.09 | 9.48 | 8.99 | 8.99 | 8.99 | -1.21% | 2,255 |
| Jun 18, 2026 | 9.00 | 9.17 | 9.00 | 9.10 | 9.10 | -1.62% | 1,132 |
| Jun 17, 2026 | 9.06 | 9.44 | 9.06 | 9.25 | 9.25 | 2.21% | 507 |
| Jun 16, 2026 | 9.49 | 9.49 | 9.03 | 9.05 | 9.05 | -3.62% | 2,759 |
| Jun 15, 2026 | 9.17 | 9.63 | 8.90 | 9.39 | 9.39 | 1.73% | 3,048 |
| Jun 12, 2026 | 9.09 | 9.28 | 9.06 | 9.23 | 9.23 | 1.99% | 358 |
| Jun 11, 2026 | 8.99 | 9.19 | 8.99 | 9.05 | 9.05 | 0.44% | 232 |
| Jun 10, 2026 | 9.06 | 9.08 | 8.99 | 9.01 | 9.01 | -0.66% | 640 |
| Jun 9, 2026 | 9.06 | 9.27 | 9.06 | 9.07 | 9.07 | -1.84% | 229 |
| Jun 8, 2026 | 9.18 | 9.27 | 9.07 | 9.24 | 9.24 | 1.76% | 279 |
| Jun 5, 2026 | 9.07 | 9.15 | 9.07 | 9.08 | 9.08 | 0.11% | 281 |
| Jun 3, 2026 | 9.29 | 9.29 | 8.80 | 9.07 | 9.07 | -1.41% | 6,275 |
| Jun 2, 2026 | 9.35 | 9.35 | 9.18 | 9.20 | 9.20 | -1.60% | 326 |
| Jun 1, 2026 | 9.45 | 9.61 | 9.35 | 9.35 | 9.35 | 1.41% | 254 |
| May 29, 2026 | 9.44 | 9.65 | 9.35 | 9.35 | 9.22 | -0.95% | 1,973 |
| May 28, 2026 | 9.48 | 9.48 | 9.26 | 9.44 | 9.31 | 2.50% | 147 |
| May 27, 2026 | 9.58 | 9.58 | 9.21 | 9.21 | 9.08 | -3.05% | 488 |
| May 26, 2026 | 9.17 | 9.57 | 9.15 | 9.50 | 9.37 | 4.63% | 165 |
| May 25, 2026 | 9.07 | 9.17 | 9.07 | 9.08 | 8.95 | 0.22% | 298 |
| May 22, 2026 | 9.12 | 9.16 | 9.03 | 9.06 | 8.93 | 0.44% | 1,212 |
| May 21, 2026 | 9.11 | 9.13 | 9.02 | 9.02 | 8.89 | -0.77% | 196 |
| May 20, 2026 | 9.12 | 9.13 | 9.09 | 9.09 | 8.96 | -0.22% | 191 |
| May 19, 2026 | 9.13 | 9.19 | 9.04 | 9.11 | 8.98 | 0.77% | 89 |
| May 18, 2026 | 9.04 | 9.14 | 9.04 | 9.04 | 8.91 | 0.11% | 1,140 |
| May 15, 2026 | 9.09 | 9.20 | 9.00 | 9.03 | 8.90 | 0.33% | 1,094 |
| May 14, 2026 | 9.03 | 9.21 | 8.98 | 9.00 | 8.87 | -1.10% | 2,275 |
| May 13, 2026 | 9.25 | 9.25 | 9.10 | 9.10 | 8.97 | -1.62% | 273 |
| May 12, 2026 | 9.02 | 9.30 | 9.02 | 9.25 | 9.12 | 2.78% | 198 |
| May 11, 2026 | 9.36 | 9.36 | 8.99 | 9.00 | 8.87 | -2.81% | 2,374 |
| May 8, 2026 | 9.30 | 9.30 | 9.26 | 9.26 | 9.13 | -0.43% | 145 |
| May 7, 2026 | 9.26 | 9.32 | 9.26 | 9.30 | 9.17 | - | 602 |
| May 6, 2026 | 9.32 | 9.33 | 9.26 | 9.30 | 9.17 | -0.43% | 538 |
| May 5, 2026 | 9.26 | 9.38 | 9.26 | 9.34 | 9.21 | 0.86% | 107 |
| May 4, 2026 | 9.20 | 9.39 | 9.03 | 9.26 | 9.13 | - | 2,619 |
| Apr 30, 2026 | 9.39 | 9.39 | 9.38 | 9.39 | 9.13 | 1.08% | 3,155 |
| Apr 29, 2026 | 9.39 | 9.39 | 9.22 | 9.29 | 9.03 | -0.11% | 676 |
| Apr 28, 2026 | 9.39 | 9.39 | 9.25 | 9.30 | 9.04 | -0.53% | 497 |
| Apr 27, 2026 | 9.39 | 9.39 | 9.15 | 9.35 | 9.09 | -0.32% | 123 |
| Apr 24, 2026 | 9.43 | 9.46 | 9.38 | 9.38 | 9.12 | -0.53% | 737 |
| Apr 23, 2026 | 9.41 | 9.44 | 9.41 | 9.43 | 9.17 | 0.11% | 100 |
| Apr 22, 2026 | 9.41 | 9.42 | 9.30 | 9.42 | 9.16 | 0.21% | 142 |
| Apr 20, 2026 | 9.41 | 9.42 | 9.40 | 9.40 | 9.14 | 2.06% | 203 |
| Apr 17, 2026 | 9.40 | 9.42 | 9.11 | 9.21 | 8.96 | -0.97% | 996 |
| Apr 16, 2026 | 9.22 | 9.40 | 9.20 | 9.30 | 9.04 | 0.87% | 542 |
| Apr 15, 2026 | 9.23 | 9.40 | 9.22 | 9.22 | 8.97 | -2.12% | 182 |