São Paulo - Delayed Quote • BRL
Vida Nova Fundo Investimento Immobiliere (FIVN11.SA)
As of 1:28 PM GMT-3. Market Open.
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 2.6100 | 2.6100 | 2.6000 | 2.6000 | 2.6000 | 151 |
| Jun 7, 2024 | 2.6000 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 1,379 |
| Jun 6, 2024 | 2.7700 | 2.7700 | 2.5800 | 2.6100 | 2.6100 | 464 |
| Jun 5, 2024 | 2.8000 | 2.8000 | 2.6800 | 2.8000 | 2.8000 | 562 |
| Jun 4, 2024 | 2.8100 | 2.8600 | 2.8100 | 2.8100 | 2.8100 | 1,178 |
| Jun 3, 2024 | 2.9000 | 2.9000 | 2.7800 | 2.8000 | 2.8000 | 738 |
| May 31, 2024 | 2.7100 | 2.9900 | 2.7100 | 2.8900 | 2.8900 | 2,521 |
| May 29, 2024 | 2.6600 | 3.0000 | 2.6500 | 2.7000 | 2.7000 | 1,771 |
| May 28, 2024 | 2.6600 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | 563 |
| May 27, 2024 | 2.6700 | 2.6700 | 2.6600 | 2.6700 | 2.6700 | 3,233 |
| May 24, 2024 | 2.6800 | 2.6900 | 2.6700 | 2.6700 | 2.6700 | 216 |
| May 23, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 76 |
| May 22, 2024 | 2.6600 | 2.6900 | 2.6600 | 2.6700 | 2.6700 | 33 |
| May 21, 2024 | 2.6600 | 2.6900 | 2.6600 | 2.6600 | 2.6600 | 859 |
| May 20, 2024 | 2.6700 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 1,278 |
| May 17, 2024 | 2.6900 | 2.7500 | 2.6600 | 2.6900 | 2.6900 | 5,280 |
| May 16, 2024 | 2.7500 | 2.7700 | 2.7500 | 2.7500 | 2.7500 | 29 |
| May 15, 2024 | 2.7500 | 2.7700 | 2.7500 | 2.7500 | 2.7500 | 839 |
| May 14, 2024 | 2.7600 | 2.8000 | 2.7500 | 2.7700 | 2.7700 | 1,172 |
| May 13, 2024 | 2.7600 | 2.7900 | 2.7600 | 2.7600 | 2.7600 | 771 |
| May 10, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1,072 |
| May 9, 2024 | 2.7800 | 2.8100 | 2.7600 | 2.7600 | 2.7600 | 491 |
| May 8, 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 459 |
| May 7, 2024 | 2.7800 | 2.8400 | 2.7600 | 2.7800 | 2.7800 | 1,390 |
| May 6, 2024 | 2.7900 | 2.8300 | 2.7800 | 2.7800 | 2.7800 | 332 |
| May 3, 2024 | 2.7900 | 2.8400 | 2.7900 | 2.7900 | 2.7900 | 612 |
| May 2, 2024 | 2.8300 | 2.8300 | 2.7700 | 2.7900 | 2.7900 | 1,192 |
| Apr 30, 2024 | 2.8200 | 2.8500 | 2.7900 | 2.8200 | 2.8200 | 262 |
| Apr 29, 2024 | 2.8400 | 2.8700 | 2.8000 | 2.8600 | 2.8600 | 419 |
| Apr 26, 2024 | 2.7700 | 2.8700 | 2.7600 | 2.8700 | 2.8700 | 128 |
| Apr 25, 2024 | 2.8600 | 2.8600 | 2.7700 | 2.7700 | 2.7700 | 1,061 |
| Apr 24, 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 483 |
| Apr 23, 2024 | 2.8700 | 2.9500 | 2.8500 | 2.8800 | 2.8800 | 1,802 |
| Apr 22, 2024 | 2.8900 | 3.0000 | 2.8700 | 2.8700 | 2.8700 | 3,955 |
| Apr 19, 2024 | 2.8700 | 2.9200 | 2.8700 | 2.8900 | 2.8900 | 282 |
| Apr 18, 2024 | 2.8800 | 2.9300 | 2.8700 | 2.8700 | 2.8700 | 2,617 |
| Apr 17, 2024 | 2.8700 | 2.9500 | 2.8700 | 2.9100 | 2.9100 | 3,110 |
| Apr 16, 2024 | 2.8900 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 1,504 |
| Apr 15, 2024 | 2.9200 | 2.9700 | 2.9000 | 2.9000 | 2.9000 | 180 |
| Apr 12, 2024 | 2.9300 | 2.9500 | 2.9100 | 2.9200 | 2.9200 | 436 |
| Apr 11, 2024 | 2.9100 | 2.9800 | 2.9100 | 2.9300 | 2.9300 | 412 |
| Apr 10, 2024 | 2.9000 | 2.9700 | 2.9000 | 2.9300 | 2.9300 | 275 |
| Apr 9, 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9300 | 2.9300 | 383 |
| Apr 8, 2024 | 2.8900 | 2.9900 | 2.8900 | 2.9200 | 2.9200 | 333 |
| Apr 5, 2024 | 2.9600 | 3.0500 | 2.8800 | 2.8800 | 2.8800 | 3,589 |
| Apr 4, 2024 | 2.9700 | 3.0800 | 2.9000 | 2.9600 | 2.9600 | 924 |
| Apr 3, 2024 | 3.0100 | 3.0300 | 2.9600 | 2.9700 | 2.9700 | 543 |
| Apr 2, 2024 | 2.9100 | 3.0700 | 2.8800 | 3.0100 | 3.0100 | 4,712 |
| Apr 1, 2024 | 2.9300 | 2.9500 | 2.8600 | 2.9300 | 2.9300 | 1,064 |
| Mar 28, 2024 | 2.9800 | 3.0100 | 2.9200 | 2.9700 | 2.9700 | 1,724 |
| Mar 27, 2024 | 2.9700 | 3.0500 | 2.9700 | 2.9700 | 2.9700 | 1,085 |
| Mar 26, 2024 | 2.9700 | 3.0100 | 2.9700 | 2.9700 | 2.9700 | 297 |
| Mar 25, 2024 | 2.9300 | 3.0900 | 2.9300 | 2.9700 | 2.9700 | 1,808 |
| Mar 22, 2024 | 3.0400 | 3.1300 | 2.9900 | 2.9900 | 2.9900 | 1,149 |
| Mar 21, 2024 | 3.0100 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 742 |
| Mar 20, 2024 | 2.9900 | 3.0500 | 2.9900 | 2.9900 | 2.9900 | 885 |
| Mar 19, 2024 | 3.0100 | 3.0700 | 2.9900 | 2.9900 | 2.9900 | 722 |
| Mar 18, 2024 | 3.0100 | 3.0300 | 2.9600 | 3.0100 | 3.0100 | 1,516 |
| Mar 15, 2024 | 3.0800 | 3.0900 | 3.0100 | 3.0300 | 3.0300 | 1,036 |
| Mar 14, 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 610 |
| Mar 13, 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0200 | 3.0200 | 437 |
| Mar 12, 2024 | 3.0400 | 3.0400 | 3.0100 | 3.0300 | 3.0300 | 1,290 |
| Mar 11, 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0400 | 3.0400 | 342 |
| Mar 8, 2024 | 3.0600 | 3.0900 | 3.0200 | 3.0300 | 3.0300 | 191 |
| Mar 7, 2024 | 3.0600 | 3.0900 | 3.0100 | 3.0200 | 3.0200 | 233 |
| Mar 6, 2024 | 3.0200 | 3.1600 | 3.0200 | 3.0500 | 3.0500 | 1,407 |
| Mar 5, 2024 | 3.0400 | 3.0800 | 3.0100 | 3.0100 | 3.0100 | 1,204 |
| Mar 4, 2024 | 3.0200 | 3.0900 | 3.0200 | 3.0300 | 3.0300 | 1,122 |
| Mar 1, 2024 | 3.0400 | 3.1200 | 3.0400 | 3.0800 | 3.0800 | 571 |
| Feb 29, 2024 | 3.0300 | 3.1000 | 3.0200 | 3.0500 | 3.0500 | 1,583 |
| Feb 28, 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0200 | 3.0200 | 2,066 |
| Feb 27, 2024 | 3.0600 | 3.1100 | 3.0100 | 3.0500 | 3.0500 | 2,612 |
| Feb 26, 2024 | 3.0500 | 3.1000 | 3.0400 | 3.0600 | 3.0600 | 339 |
| Feb 23, 2024 | 3.0400 | 3.1900 | 3.0200 | 3.0600 | 3.0600 | 1,690 |
| Feb 22, 2024 | 3.0900 | 3.1000 | 3.0500 | 3.0600 | 3.0600 | 751 |
| Feb 21, 2024 | 3.1600 | 3.2400 | 3.0700 | 3.1000 | 3.1000 | 2,145 |
| Feb 20, 2024 | 3.1000 | 3.1400 | 3.0700 | 3.1000 | 3.1000 | 1,106 |
| Feb 19, 2024 | 3.3400 | 3.3400 | 3.0700 | 3.1000 | 3.1000 | 4,287 |
| Feb 16, 2024 | 3.3500 | 3.3500 | 3.1800 | 3.3400 | 3.3400 | 267 |
| Feb 15, 2024 | 3.4000 | 3.4000 | 3.2400 | 3.3500 | 3.3500 | 739 |
| Feb 14, 2024 | 3.4300 | 3.5200 | 3.3900 | 3.4000 | 3.4000 | 1,773 |
| Feb 9, 2024 | 3.4000 | 3.6500 | 3.3900 | 3.4300 | 3.4300 | 1,320 |
| Feb 8, 2024 | 3.4200 | 3.7500 | 3.2500 | 3.3900 | 3.3900 | 1,439 |
| Feb 7, 2024 | 3.6000 | 3.6000 | 3.0700 | 3.4900 | 3.4900 | 4,601 |
| Feb 6, 2024 | 3.3700 | 3.7700 | 3.3700 | 3.6000 | 3.6000 | 1,151 |
| Feb 5, 2024 | 2.9800 | 4.5600 | 2.9300 | 3.3000 | 3.3000 | 51,675 |
| Feb 2, 2024 | 3.0200 | 3.0200 | 2.9000 | 2.9900 | 2.9900 | 619 |
| Feb 1, 2024 | 3.0200 | 3.0900 | 2.7300 | 2.9700 | 2.9700 | 4,301 |
| Jan 31, 2024 | 3.0100 | 3.0200 | 2.9500 | 3.0200 | 3.0200 | 3,900 |
| Jan 30, 2024 | 3.1200 | 3.1200 | 3.0100 | 3.0200 | 3.0200 | 1,056 |
| Jan 29, 2024 | 3.0800 | 3.1200 | 3.0400 | 3.1200 | 3.1200 | 409 |
| Jan 26, 2024 | 3.0100 | 3.1200 | 3.0100 | 3.0800 | 3.0800 | 476 |
| Jan 25, 2024 | 3.0300 | 3.1200 | 3.0200 | 3.0200 | 3.0200 | 713 |
| Jan 24, 2024 | 3.0800 | 3.1100 | 3.0100 | 3.0200 | 3.0200 | 697 |
| Jan 23, 2024 | 3.0000 | 3.1300 | 3.0000 | 3.0100 | 3.0100 | 1,863 |
| Jan 22, 2024 | 3.0100 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 1,152 |
| Jan 19, 2024 | 3.1100 | 3.1400 | 3.0300 | 3.0800 | 3.0800 | 1,169 |
| Jan 18, 2024 | 3.2000 | 3.2700 | 3.0400 | 3.1800 | 3.1800 | 1,836 |
| Jan 17, 2024 | 2.9800 | 3.2700 | 2.9300 | 3.2700 | 3.2700 | 7,559 |
| Jan 16, 2024 | 3.0300 | 3.0500 | 2.9900 | 2.9900 | 2.9900 | 528 |
| Jan 15, 2024 | 3.0000 | 3.0100 | 2.9800 | 2.9900 | 2.9900 | 1,465 |
| Jan 12, 2024 | 3.0500 | 3.0500 | 3.0100 | 3.0100 | 3.0100 | 1,280 |
| Jan 11, 2024 | 2.9900 | 3.1000 | 2.9700 | 3.0500 | 3.0500 | 4,381 |
| Jan 10, 2024 | 3.1100 | 3.1100 | 2.9900 | 2.9900 | 2.9900 | 2,452 |
| Jan 9, 2024 | 3.0400 | 3.1700 | 3.0200 | 3.0500 | 3.0500 | 860 |
| Jan 8, 2024 | 3.1800 | 3.1800 | 3.0700 | 3.0700 | 3.0700 | 720 |
| Jan 5, 2024 | 3.0400 | 3.1200 | 3.0400 | 3.1100 | 3.1100 | 282 |
| Jan 4, 2024 | 3.0200 | 3.1200 | 3.0200 | 3.0400 | 3.0400 | 944 |
| Jan 3, 2024 | 3.1300 | 3.1800 | 3.0200 | 3.0200 | 3.0200 | 470 |
| Jan 2, 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 1,205 |
| Dec 28, 2023 | 3.1300 | 3.1600 | 3.0000 | 3.1000 | 3.1000 | 700 |
| Dec 27, 2023 | 3.0000 | 3.1700 | 3.0000 | 3.0600 | 3.0600 | 673 |
| Dec 26, 2023 | 3.0400 | 3.1800 | 2.9800 | 3.0400 | 3.0400 | 1,300 |
| Dec 22, 2023 | 3.0900 | 3.1000 | 3.0300 | 3.0400 | 3.0400 | 132 |
| Dec 21, 2023 | 3.0800 | 3.0900 | 2.9600 | 3.0200 | 3.0200 | 1,011 |
| Dec 20, 2023 | 3.1000 | 3.1000 | 2.9000 | 3.0900 | 3.0900 | 2,285 |
| Dec 19, 2023 | 3.0900 | 3.1800 | 2.9200 | 3.1000 | 3.1000 | 1,854 |
| Dec 18, 2023 | 3.1000 | 3.1700 | 3.0200 | 3.0200 | 3.0200 | 1,325 |
| Dec 15, 2023 | 3.1300 | 3.1300 | 3.0100 | 3.1000 | 3.1000 | 686 |
| Dec 14, 2023 | 3.1200 | 3.1300 | 3.0300 | 3.1100 | 3.1100 | 377 |
| Dec 13, 2023 | 3.0100 | 3.1500 | 3.0100 | 3.0500 | 3.0500 | 969 |
| Dec 12, 2023 | 3.0100 | 3.0400 | 2.9900 | 3.0200 | 3.0200 | 263 |
| Dec 11, 2023 | 3.0400 | 3.0400 | 2.9600 | 2.9900 | 2.9900 | 963 |
| Dec 8, 2023 | 3.0600 | 3.0600 | 3.0000 | 3.0500 | 3.0500 | 1,680 |
| Dec 7, 2023 | 3.1300 | 3.1500 | 3.0500 | 3.1300 | 3.1300 | 1,967 |
| Dec 6, 2023 | 3.1900 | 3.2500 | 3.1300 | 3.1500 | 3.1500 | 1,205 |
| Dec 5, 2023 | 3.2500 | 3.2500 | 3.1300 | 3.2000 | 3.2000 | 373 |
| Dec 4, 2023 | 3.2200 | 3.3300 | 3.1100 | 3.2000 | 3.2000 | 656 |
| Dec 1, 2023 | 3.1400 | 3.3500 | 3.1200 | 3.2000 | 3.2000 | 1,410 |
| Nov 30, 2023 | 3.1300 | 3.3400 | 3.0700 | 3.1400 | 3.1400 | 643 |
| Nov 29, 2023 | 3.2900 | 3.2900 | 3.0600 | 3.0600 | 3.0600 | 3,585 |
| Nov 28, 2023 | 3.1900 | 3.3300 | 3.1900 | 3.2500 | 3.2500 | 1,332 |
| Nov 27, 2023 | 3.3400 | 3.3400 | 3.2000 | 3.2000 | 3.2000 | 2,194 |
| Nov 24, 2023 | 3.3500 | 3.3500 | 3.2900 | 3.3500 | 3.3500 | 2,226 |
| Nov 23, 2023 | 3.4100 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 1,444 |
| Nov 22, 2023 | 3.4600 | 3.4600 | 3.4000 | 3.4100 | 3.4100 | 1,569 |
| Nov 21, 2023 | 3.4800 | 3.4900 | 3.4000 | 3.4800 | 3.4800 | 370 |
| Nov 20, 2023 | 3.4800 | 3.7800 | 3.3900 | 3.4900 | 3.4900 | 6,898 |
| Nov 17, 2023 | 3.4000 | 3.4100 | 3.3900 | 3.4100 | 3.4100 | 284 |
| Nov 16, 2023 | 3.4300 | 3.4300 | 3.4100 | 3.4100 | 3.4100 | 2,242 |
| Nov 14, 2023 | 3.6300 | 3.7900 | 3.4300 | 3.4300 | 3.4300 | 974 |
| Nov 13, 2023 | 3.6800 | 3.6900 | 3.4600 | 3.5000 | 3.5000 | 721 |
| Nov 10, 2023 | 3.5000 | 3.7000 | 3.2500 | 3.6800 | 3.6800 | 1,665 |
| Nov 9, 2023 | 3.4600 | 3.7000 | 3.4000 | 3.4900 | 3.4900 | 2,063 |
| Nov 8, 2023 | 3.5400 | 3.5400 | 3.4600 | 3.4900 | 3.4900 | 385 |
| Nov 7, 2023 | 3.5100 | 3.6700 | 3.5000 | 3.5400 | 3.5400 | 708 |
| Nov 6, 2023 | 3.6100 | 3.6100 | 3.5000 | 3.5000 | 3.5000 | 2,208 |
| Nov 3, 2023 | 3.5300 | 3.7500 | 3.4700 | 3.6200 | 3.6200 | 327 |
| Nov 1, 2023 | 3.5200 | 3.5200 | 3.3900 | 3.4600 | 3.4600 | 2,938 |
| Oct 31, 2023 | 3.4100 | 3.6000 | 3.3600 | 3.5400 | 3.5400 | 4,599 |
| Oct 30, 2023 | 3.4900 | 3.7800 | 3.3900 | 3.4600 | 3.4600 | 3,764 |
| Oct 27, 2023 | 3.5800 | 3.9000 | 3.4000 | 3.4200 | 3.4200 | 6,312 |
| Oct 26, 2023 | 3.7500 | 3.7500 | 3.5000 | 3.5800 | 3.5800 | 2,244 |
| Oct 25, 2023 | 3.9300 | 3.9300 | 3.7500 | 3.7500 | 3.7500 | 867 |
| Oct 24, 2023 | 3.9500 | 3.9500 | 3.8500 | 3.9100 | 3.9100 | 1,127 |
| Oct 23, 2023 | 3.9500 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 1,585 |
| Oct 20, 2023 | 3.9500 | 3.9500 | 3.9000 | 3.9300 | 3.9300 | 713 |
| Oct 19, 2023 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 530 |
| Oct 18, 2023 | 4.0000 | 4.0000 | 3.9400 | 3.9700 | 3.9700 | 623 |
| Oct 17, 2023 | 3.9800 | 4.0700 | 3.9400 | 4.0000 | 4.0000 | 1,494 |
| Oct 16, 2023 | 4.0000 | 4.0000 | 3.9500 | 3.9800 | 3.9800 | 476 |
| Oct 13, 2023 | 4.0000 | 4.0000 | 3.9300 | 3.9700 | 3.9700 | 1,021 |
| Oct 11, 2023 | 3.9900 | 3.9900 | 3.9300 | 3.9400 | 3.9400 | 2,398 |
| Oct 10, 2023 | 4.1000 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | 625 |
| Oct 9, 2023 | 4.0000 | 4.1000 | 3.9900 | 4.0000 | 4.0000 | 735 |
| Oct 6, 2023 | 4.0000 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 1,262 |
| Oct 5, 2023 | 3.9900 | 4.0400 | 3.9500 | 4.0000 | 4.0000 | 521 |
| Oct 4, 2023 | 3.9800 | 4.0300 | 3.9500 | 3.9900 | 3.9900 | 672 |
| Oct 3, 2023 | 3.9700 | 4.1100 | 3.9700 | 3.9800 | 3.9800 | 577 |
| Oct 2, 2023 | 4.0300 | 4.0400 | 3.9500 | 3.9700 | 3.9700 | 1,298 |
| Sep 29, 2023 | 3.9000 | 3.9900 | 3.9000 | 3.9700 | 3.9700 | 595 |
| Sep 28, 2023 | 3.9300 | 3.9900 | 3.8900 | 3.9300 | 3.9300 | 533 |
| Sep 27, 2023 | 3.9400 | 3.9700 | 3.9300 | 3.9400 | 3.9400 | 1,275 |
| Sep 26, 2023 | 4.0400 | 4.0400 | 3.8300 | 3.9300 | 3.9300 | 459 |
| Sep 25, 2023 | 3.9600 | 4.0400 | 3.8600 | 3.9700 | 3.9700 | 213 |
| Sep 22, 2023 | 3.9400 | 4.0500 | 3.9300 | 4.0400 | 4.0400 | 932 |
| Sep 21, 2023 | 3.9100 | 4.0300 | 3.9100 | 3.9700 | 3.9700 | 1,014 |
| Sep 20, 2023 | 3.9500 | 3.9900 | 3.8900 | 3.9100 | 3.9100 | 759 |
| Sep 19, 2023 | 3.9400 | 4.0000 | 3.8600 | 3.9200 | 3.9200 | 716 |
| Sep 18, 2023 | 3.9200 | 4.0000 | 3.8100 | 3.9400 | 3.9400 | 843 |
| Sep 15, 2023 | 3.9200 | 3.9900 | 3.8000 | 3.9100 | 3.9100 | 1,143 |
| Sep 14, 2023 | 4.0100 | 4.0100 | 3.9000 | 4.0000 | 4.0000 | 641 |
| Sep 13, 2023 | 4.0000 | 4.1500 | 3.9600 | 4.0100 | 4.0100 | 3,863 |
| Sep 12, 2023 | 4.1000 | 4.1000 | 3.9900 | 4.0500 | 4.0500 | 430 |
| Sep 11, 2023 | 4.0800 | 4.0900 | 3.9600 | 3.9900 | 3.9900 | 2,209 |
| Sep 8, 2023 | 3.9500 | 4.3100 | 3.9200 | 4.0800 | 4.0800 | 1,797 |
| Sep 6, 2023 | 4.0100 | 4.0100 | 3.7200 | 3.9100 | 3.9100 | 895 |
| Sep 5, 2023 | 4.1200 | 4.1400 | 3.8200 | 4.0200 | 4.0200 | 2,564 |
| Sep 4, 2023 | 4.1300 | 4.1500 | 4.1200 | 4.1200 | 4.1200 | 1,512 |
| Sep 1, 2023 | 4.1500 | 4.1500 | 4.0200 | 4.1300 | 4.1300 | 711 |
| Aug 31, 2023 | 4.1700 | 4.1700 | 4.0500 | 4.1100 | 4.1100 | 998 |
| Aug 30, 2023 | 4.1600 | 4.4900 | 4.0000 | 4.1800 | 4.1800 | 4,022 |
| Aug 29, 2023 | 4.1100 | 4.3800 | 4.0000 | 4.0700 | 4.0700 | 1,636 |
| Aug 28, 2023 | 4.0200 | 4.6000 | 3.9000 | 4.1100 | 4.1100 | 1,440 |
| Aug 25, 2023 | 4.2000 | 4.3100 | 3.8100 | 4.0700 | 4.0700 | 1,035 |
| Aug 24, 2023 | 3.4800 | 4.6500 | 3.2600 | 4.3300 | 4.3300 | 17,432 |
| Aug 23, 2023 | 3.6200 | 3.7900 | 3.2600 | 3.4100 | 3.4100 | 14,029 |
| Aug 22, 2023 | 3.9800 | 4.2400 | 3.5100 | 3.5300 | 3.5300 | 35,552 |
| Aug 21, 2023 | 4.1200 | 4.3300 | 3.8600 | 3.9800 | 3.9800 | 15,469 |
| Aug 18, 2023 | 3.9600 | 4.3000 | 3.9600 | 4.1200 | 4.1200 | 1,025 |
| Aug 17, 2023 | 4.1800 | 4.1800 | 3.9500 | 4.0000 | 4.0000 | 2,049 |
| Aug 16, 2023 | 4.0000 | 4.2500 | 3.9200 | 4.1800 | 4.1800 | 2,853 |
| Aug 15, 2023 | 3.9200 | 4.0400 | 3.8900 | 4.0000 | 4.0000 | 2,104 |
| Aug 14, 2023 | 4.0900 | 4.1000 | 3.9200 | 3.9200 | 3.9200 | 11,237 |
| Aug 11, 2023 | 4.0400 | 4.1300 | 4.0400 | 4.0900 | 4.0900 | 445 |
| Aug 10, 2023 | 4.0800 | 4.1700 | 3.9900 | 4.0500 | 4.0500 | 607 |
| Aug 9, 2023 | 3.9900 | 4.2400 | 3.9700 | 3.9900 | 3.9900 | 3,281 |
| Aug 8, 2023 | 4.0400 | 4.0500 | 3.9900 | 3.9900 | 3.9900 | 1,380 |
| Aug 7, 2023 | 4.0000 | 4.1400 | 4.0000 | 4.0400 | 4.0400 | 1,275 |
| Aug 4, 2023 | 3.9800 | 4.0500 | 3.9800 | 4.0000 | 4.0000 | 3,689 |
| Aug 3, 2023 | 4.0400 | 4.0400 | 3.9900 | 3.9900 | 3.9900 | 1,352 |
| Aug 2, 2023 | 4.0400 | 4.0400 | 4.0100 | 4.0100 | 4.0100 | 3,293 |
| Aug 1, 2023 | 4.0100 | 4.0400 | 4.0100 | 4.0400 | 4.0400 | 549 |
| Jul 31, 2023 | 4.0700 | 4.1800 | 4.0100 | 4.0100 | 4.0100 | 1,399 |
| Jul 28, 2023 | 4.1100 | 4.1100 | 3.9900 | 4.0400 | 4.0400 | 1,653 |
| Jul 27, 2023 | 4.0800 | 4.2500 | 3.9800 | 4.0300 | 4.0300 | 3,329 |
| Jul 26, 2023 | 3.9900 | 4.1500 | 3.7900 | 4.0800 | 4.0800 | 2,438 |
| Jul 25, 2023 | 4.1500 | 4.1500 | 3.9900 | 3.9900 | 3.9900 | 1,069 |
| Jul 24, 2023 | 4.3600 | 4.3600 | 4.0900 | 4.1500 | 4.1500 | 389 |
| Jul 21, 2023 | 3.7500 | 4.3700 | 3.7500 | 4.3600 | 4.3600 | 25,271 |
| Jul 20, 2023 | 3.9300 | 3.9400 | 3.7200 | 3.7500 | 3.7500 | 2,104 |
| Jul 19, 2023 | 3.9500 | 3.9800 | 3.8000 | 3.9400 | 3.9400 | 1,267 |
| Jul 18, 2023 | 4.0200 | 4.0200 | 3.9500 | 3.9900 | 3.9900 | 1,381 |
| Jul 17, 2023 | 4.0500 | 4.0500 | 3.9900 | 4.0200 | 4.0200 | 597 |
| Jul 14, 2023 | 4.1600 | 4.1600 | 4.0500 | 4.0500 | 4.0500 | 606 |
| Jul 13, 2023 | 4.0300 | 4.4500 | 4.0300 | 4.1600 | 4.1600 | 952 |
| Jul 12, 2023 | 4.1200 | 4.1200 | 3.9500 | 4.0300 | 4.0300 | 1,111 |
| Jul 11, 2023 | 4.2000 | 4.2000 | 4.1000 | 4.1200 | 4.1200 | 643 |
| Jul 10, 2023 | 4.1900 | 4.4400 | 4.1600 | 4.2000 | 4.2000 | 1,963 |
| Jul 7, 2023 | 4.2100 | 4.2100 | 4.1500 | 4.1900 | 4.1900 | 1,364 |
| Jul 6, 2023 | 4.3400 | 4.3500 | 4.1100 | 4.2100 | 4.2100 | 1,303 |
| Jul 5, 2023 | 4.4400 | 4.5000 | 4.3000 | 4.3500 | 4.3500 | 738 |
| Jul 4, 2023 | 4.4500 | 4.4900 | 4.3400 | 4.4400 | 4.4400 | 3,235 |
| Jul 3, 2023 | 4.3900 | 4.5500 | 4.3100 | 4.3700 | 4.3700 | 787 |
| Jun 30, 2023 | 4.2800 | 4.3600 | 4.1700 | 4.3000 | 4.3000 | 1,472 |
| Jun 29, 2023 | 4.3600 | 4.4700 | 4.1700 | 4.2900 | 4.2900 | 1,364 |
| Jun 28, 2023 | 4.3200 | 4.5000 | 4.1600 | 4.2500 | 4.2500 | 3,303 |
| Jun 27, 2023 | 4.1500 | 4.5000 | 4.0700 | 4.3200 | 4.3200 | 25,357 |
| Jun 26, 2023 | 4.4900 | 4.6600 | 3.9900 | 4.1000 | 4.1000 | 6,262 |
| Jun 23, 2023 | 3.9000 | 4.6700 | 3.8900 | 4.4000 | 4.4000 | 18,253 |
| Jun 22, 2023 | 3.9500 | 3.9600 | 3.8900 | 3.9400 | 3.9400 | 219 |
| Jun 21, 2023 | 3.9600 | 3.9800 | 3.9000 | 3.9600 | 3.9600 | 2,484 |
| Jun 20, 2023 | 3.9800 | 3.9800 | 3.8500 | 3.9200 | 3.9200 | 769 |
| Jun 19, 2023 | 3.9900 | 4.0000 | 3.7200 | 3.8900 | 3.8900 | 34,114 |
| Jun 16, 2023 | 4.0000 | 4.0800 | 3.9200 | 3.9900 | 3.9900 | 913 |
| Jun 15, 2023 | 3.9500 | 4.9500 | 3.9000 | 4.0000 | 4.0000 | 15,408 |
| Jun 14, 2023 | 3.8400 | 3.9800 | 3.8000 | 3.9500 | 3.9500 | 3,120 |
| Jun 13, 2023 | 3.8400 | 3.8500 | 3.6000 | 3.8000 | 3.8000 | 656 |
| Jun 12, 2023 | 3.8100 | 3.9800 | 3.6800 | 3.8500 | 3.8500 | 1,216 |
Related Tickers
FISC11.SA Fundo De Investimento Imobiliário SC 401
60.64
+0.66%
CXRI11.SA CXFI - Caixa Rio Bravo Fundo Fundos
77.79
-0.14%
MFAI11.SA Merito Fundo E Acoes Imobiliarias Fii - Fundo De Investimento Imobiliario
60.44
+0.73%
LSPA11.SA Leste Riva Equity Preferencial I Fundo De Investimento Imobiliario
77.08
+1.42%
CTXT11.SA Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund
8.95
+0.90%
VVMR11.SA Fundo De Investimento ImobiliaRio Multi Renda Urbana
89.99
0.00%
PEMA11.SA Performa Real Estate Fundo De Investimento Imobiliario
35.00
0.00%
CJCT11.SA Cidade Jardim Continental Tower Fundo De Investimento Imobiliario
65.49
0.00%
NEWU11.SA Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo
78.81
-8.87%
BICR11.SA Inter Titulos Imobiliarios Fundo De Investimento Imobiliario
49.98
+6.34%