São Paulo - Delayed Quote BRL
Fundo de Investimento Imobiliário Presidente Vargas (PRSV11.SA)
44.99
-3.00
(-6.25%)
At close: April 30 at 4:31:40 PM GMT-3
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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 48.47 | 48.47 | 44.99 | 44.99 | 44.99 | 22 |
| Apr 29, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 2 |
| Apr 28, 2025 | 45.00 | 47.99 | 44.99 | 47.99 | 47.99 | 10 |
| Apr 25, 2025 | 48.00 | 48.00 | 47.99 | 47.99 | 47.99 | 9 |
| Apr 24, 2025 | 46.02 | 46.02 | 42.55 | 42.55 | 42.55 | 35 |
| Apr 23, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 4 |
| Apr 22, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 1 |
| Apr 17, 2025 | 47.02 | 47.03 | 47.01 | 47.01 | 47.01 | 25 |
| Apr 16, 2025 | 46.04 | 46.11 | 46.04 | 46.11 | 46.11 | 10 |
| Apr 15, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 4 |
| Apr 14, 2025 | 49.22 | 53.97 | 42.62 | 48.94 | 48.94 | 33 |
| Apr 11, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 14 |
| Apr 10, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 4 |
| Apr 9, 2025 | 49.00 | 49.00 | 42.76 | 47.00 | 47.00 | 28 |
| Apr 8, 2025 | 49.88 | 49.88 | 49.69 | 49.69 | 49.69 | 8 |
| Apr 7, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1 |
| Apr 4, 2025 | 52.99 | 52.99 | 42.53 | 49.99 | 49.99 | 65 |
| Apr 3, 2025 | 49.38 | 49.53 | 49.38 | 49.53 | 49.53 | 8 |
| Apr 2, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 3 |
| Apr 1, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 30 |
| Mar 31, 2025 | 49.41 | 49.41 | 43.50 | 47.00 | 47.00 | 31 |
| Mar 28, 2025 | 51.22 | 51.22 | 42.44 | 49.41 | 49.41 | 31 |
| Mar 27, 2025 | 51.43 | 51.49 | 47.72 | 51.49 | 51.49 | 25 |
| Mar 26, 2025 | 52.55 | 52.55 | 50.24 | 50.24 | 50.24 | 9 |
| Mar 25, 2025 | 49.82 | 52.98 | 49.82 | 52.98 | 52.98 | 6 |
| Mar 24, 2025 | 55.39 | 55.39 | 54.78 | 54.78 | 54.78 | 10 |
| Mar 21, 2025 | 45.00 | 52.61 | 40.11 | 52.61 | 52.61 | 541 |
| Mar 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 15 |
| Mar 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4 |
| Mar 18, 2025 | 55.00 | 55.00 | 54.99 | 54.99 | 54.99 | 5 |
| Mar 17, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 4 |
| Mar 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 12 |
| Mar 13, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 8 |
| Mar 12, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 12 |
| Mar 11, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 2 |
| Mar 10, 2025 | 54.98 | 54.99 | 54.98 | 54.99 | 54.99 | 19 |
| Mar 7, 2025 | 54.99 | 54.99 | 54.95 | 54.95 | 54.95 | 14 |
| Mar 6, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 3 |
| Mar 5, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 4 |
| Feb 28, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Feb 27, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 1 |
| Feb 26, 2025 | 42.40 | 42.40 | 42.38 | 42.38 | 42.38 | 9 |
| Feb 25, 2025 | 42.90 | 42.90 | 42.38 | 42.38 | 42.38 | 29 |
| Feb 24, 2025 | 42.99 | 43.00 | 42.99 | 43.00 | 43.00 | 14 |
| Feb 21, 2025 | 43.00 | 43.00 | 42.42 | 42.42 | 42.42 | 28 |
| Feb 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 15 |
| Feb 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 6 |
| Feb 18, 2025 | 42.38 | 43.00 | 42.38 | 43.00 | 43.00 | 6 |
| Feb 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Feb 14, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 10 |
| Feb 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 10 |
| Feb 12, 2025 | 42.99 | 42.99 | 42.39 | 42.39 | 42.39 | 7 |
| Feb 11, 2025 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | 16 |
| Feb 10, 2025 | 42.38 | 42.99 | 42.38 | 42.99 | 42.99 | 12 |
| Feb 7, 2025 | 43.50 | 43.50 | 42.40 | 42.41 | 42.41 | 14 |
| Feb 6, 2025 | 43.99 | 43.99 | 43.50 | 43.50 | 43.50 | 10 |
| Feb 5, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 4 |
| Feb 4, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 1 |
| Feb 3, 2025 | 43.77 | 43.78 | 43.77 | 43.78 | 43.78 | 7 |
| Jan 31, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 1 |
| Jan 30, 2025 | 44.00 | 44.00 | 43.78 | 43.78 | 43.78 | 6 |
| Jan 29, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 1 |
| Jan 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 19 |
| Jan 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 11 |
| Jan 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 17 |
| Jan 23, 2025 | 46.90 | 46.90 | 44.00 | 44.00 | 44.00 | 12 |
| Jan 22, 2025 | 50.50 | 50.50 | 43.78 | 43.78 | 43.78 | 36 |
| Jan 21, 2025 | 50.55 | 50.55 | 50.03 | 50.03 | 50.03 | 15 |
| Jan 20, 2025 | 54.37 | 54.37 | 51.08 | 51.08 | 51.08 | 59 |
| Jan 17, 2025 | 58.48 | 58.48 | 54.38 | 54.38 | 54.38 | 13 |
| Jan 16, 2025 | 58.85 | 58.85 | 54.38 | 54.38 | 54.38 | 122 |
| Jan 15, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| Jan 14, 2025 | 58.83 | 58.85 | 58.83 | 58.85 | 58.85 | 8 |
| Jan 13, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 2 |
| Jan 10, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 2 |
| Jan 9, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 1 |
| Jan 8, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 10 |
| Jan 7, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 4 |
| Jan 6, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 3 |
| Jan 3, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | 2 |
| Jan 2, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 5 |
| Dec 30, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 1 |
| Dec 27, 2024 | 58.88 | 58.88 | 55.18 | 55.18 | 55.18 | 15 |
| Dec 26, 2024 | 58.14 | 58.14 | 55.17 | 55.17 | 55.17 | 10 |
| Dec 23, 2024 | 58.93 | 58.93 | 58.92 | 58.92 | 58.92 | 2 |
| Dec 20, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 1 |
| Dec 19, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 1 |
| Dec 18, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 7 |
| Dec 17, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 19 |
| Dec 16, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 7 |
| Dec 13, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5 |
| Dec 12, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 15 |
| Dec 11, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 10 |
| Dec 10, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 1 |
| Dec 9, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 1 |
| Dec 6, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1,031 |
| Dec 5, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 120 |
| Dec 4, 2024 | 58.01 | 58.01 | 58.00 | 58.00 | 58.00 | 18 |
| Dec 3, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 5 |
| Dec 2, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 16 |
| Nov 29, 2024 | 58.95 | 58.95 | 58.50 | 58.50 | 58.50 | 31 |
| Nov 28, 2024 | 59.49 | 59.49 | 58.87 | 58.87 | 58.87 | 36 |
| Nov 27, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 9 |
| Nov 26, 2024 | 60.27 | 60.27 | 59.00 | 59.49 | 59.49 | 69 |
| Nov 25, 2024 | 59.02 | 59.02 | 59.00 | 59.00 | 59.00 | 32 |
| Nov 22, 2024 | 59.01 | 62.31 | 59.01 | 62.31 | 62.31 | 9 |
| Nov 21, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 5 |
| Nov 19, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 10 |
| Nov 18, 2024 | 59.62 | 59.62 | 59.02 | 59.02 | 59.02 | 7 |
| Nov 14, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 15 |
| Nov 13, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 15 |
| Nov 12, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 86 |
| Nov 11, 2024 | 59.07 | 61.00 | 59.07 | 59.62 | 59.62 | 95 |
| Nov 8, 2024 | 60.01 | 60.25 | 59.01 | 60.25 | 60.25 | 27 |
| Nov 7, 2024 | 60.24 | 60.24 | 60.00 | 60.24 | 60.24 | 11 |
| Nov 6, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 5 |
| Nov 5, 2024 | 58.02 | 60.00 | 58.02 | 60.00 | 60.00 | 15 |
| Nov 4, 2024 | 58.99 | 60.00 | 58.99 | 60.00 | 60.00 | 400 |
| Nov 1, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 12 |
| Oct 31, 2024 | 58.01 | 58.01 | 58.00 | 58.00 | 58.00 | 169 |
| Oct 30, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Oct 29, 2024 | 58.01 | 58.01 | 58.00 | 58.00 | 58.00 | 208 |
| Oct 28, 2024 | 60.00 | 60.00 | 58.00 | 58.21 | 58.21 | 15 |
| Oct 25, 2024 | 59.50 | 60.24 | 58.00 | 60.24 | 60.24 | 205 |
| Oct 24, 2024 | 58.01 | 58.71 | 58.01 | 58.71 | 58.71 | 35 |
| Oct 23, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | 12 |
| Oct 22, 2024 | 58.01 | 58.71 | 58.01 | 58.71 | 58.71 | 40 |
| Oct 21, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 41 |
| Oct 18, 2024 | 62.03 | 62.03 | 58.14 | 60.00 | 60.00 | 7 |
| Oct 17, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 3 |
| Oct 16, 2024 | 59.83 | 59.83 | 59.11 | 59.11 | 59.11 | 30 |
| Oct 15, 2024 | 58.01 | 60.45 | 58.01 | 59.83 | 59.83 | 55 |
| Oct 14, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| Oct 11, 2024 | 64.99 | 66.97 | 64.99 | 66.97 | 66.97 | 6 |
| Oct 10, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| Oct 9, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 1 |
| Oct 8, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| Oct 7, 2024 | 58.00 | 58.59 | 58.00 | 58.59 | 58.59 | 12 |
| Oct 4, 2024 | 58.59 | 58.59 | 58.00 | 58.00 | 58.00 | 18 |
| Oct 3, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1 |
| Oct 2, 2024 | 58.94 | 60.40 | 58.00 | 60.40 | 60.40 | 22 |
| Oct 1, 2024 | 58.01 | 60.90 | 58.00 | 58.35 | 58.35 | 63 |
| Sep 30, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Sep 27, 2024 | 58.00 | 59.70 | 58.00 | 59.70 | 59.70 | 15 |
| Sep 26, 2024 | 58.60 | 58.60 | 58.01 | 58.01 | 58.01 | 18 |
| Sep 25, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 5 |
| Sep 24, 2024 | 60.01 | 60.99 | 60.01 | 60.99 | 60.99 | 129 |
| Sep 23, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 5 |
| Sep 20, 2024 | 59.98 | 59.98 | 58.99 | 58.99 | 58.99 | 5 |
| Sep 19, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 21 |
| Sep 18, 2024 | 58.62 | 58.62 | 58.21 | 58.62 | 58.62 | 20 |
| Sep 17, 2024 | 60.98 | 60.98 | 60.18 | 60.18 | 60.18 | 14 |
| Sep 16, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 16 |
| Sep 13, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 2 |
| Sep 12, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| Sep 11, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| Sep 10, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 2 |
| Sep 9, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 1 |
| Sep 6, 2024 | 60.87 | 60.99 | 60.82 | 60.99 | 60.99 | 31 |
| Sep 5, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 4 |
| Sep 4, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 4 |
| Sep 3, 2024 | 64.07 | 64.07 | 61.19 | 61.19 | 61.19 | 12 |
| Sep 2, 2024 | 60.87 | 60.87 | 60.25 | 60.25 | 60.25 | 13 |
| Aug 30, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 2 |
| Aug 29, 2024 | 61.97 | 62.35 | 61.96 | 62.35 | 62.35 | 38 |
| Aug 28, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 20 |
| Aug 27, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | 20 |
| Aug 26, 2024 | 61.99 | 61.99 | 58.11 | 58.11 | 58.11 | 154 |
| Aug 23, 2024 | 58.11 | 58.11 | 58.00 | 58.00 | 58.00 | 164 |
| Aug 22, 2024 | 59.00 | 59.66 | 59.00 | 59.66 | 59.66 | 25 |
| Aug 21, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 1 |
| Aug 20, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 4 |
| Aug 19, 2024 | 60.00 | 60.00 | 58.02 | 58.02 | 58.02 | 9 |
| Aug 16, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 10 |
| Aug 15, 2024 | 58.34 | 60.00 | 58.11 | 60.00 | 60.00 | 814 |
| Aug 14, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | 1 |
| Aug 13, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | 5 |
| Aug 12, 2024 | 60.90 | 60.90 | 60.00 | 60.00 | 60.00 | 6 |
| Aug 9, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 2 |
| Aug 8, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 3 |
| Aug 7, 2024 | 58.62 | 60.87 | 58.30 | 60.87 | 60.87 | 4 |
| Aug 6, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| Aug 5, 2024 | 61.87 | 61.87 | 58.00 | 60.98 | 60.98 | 37 |
| Aug 2, 2024 | 58.61 | 61.88 | 58.60 | 61.88 | 61.88 | 31 |
| Aug 1, 2024 | 58.99 | 61.97 | 58.99 | 61.97 | 61.97 | 4 |
| Jul 31, 2024 | 59.00 | 62.00 | 59.00 | 59.00 | 59.00 | 78 |
| Jul 30, 2024 | 62.85 | 62.85 | 62.80 | 62.80 | 62.80 | 20 |
| Jul 29, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| Jul 26, 2024 | 62.85 | 62.85 | 62.84 | 62.84 | 62.84 | 10 |
| Jul 25, 2024 | 62.81 | 62.84 | 62.81 | 62.84 | 62.84 | 19 |
| Jul 24, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| Jul 23, 2024 | 62.82 | 62.82 | 62.70 | 62.81 | 62.81 | 23 |
| Jul 22, 2024 | 58.91 | 63.02 | 58.91 | 63.02 | 63.02 | 9 |
| Jul 19, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 12 |
| Jul 18, 2024 | 62.99 | 62.99 | 62.98 | 62.98 | 62.98 | 6 |
| Jul 17, 2024 | 62.00 | 62.99 | 58.91 | 62.99 | 62.99 | 6 |
| Jul 16, 2024 | 63.02 | 63.02 | 62.00 | 62.00 | 62.00 | 20 |
| Jul 15, 2024 | 63.02 | 63.02 | 63.01 | 63.01 | 63.01 | 10 |
| Jul 12, 2024 | 63.01 | 63.01 | 63.00 | 63.01 | 63.01 | 11 |
| Jul 11, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| Jul 10, 2024 | 62.64 | 62.64 | 62.59 | 62.64 | 62.64 | 21 |
| Jul 9, 2024 | 64.18 | 65.35 | 62.30 | 65.35 | 65.35 | 43 |
| Jul 8, 2024 | 65.49 | 66.36 | 65.30 | 66.08 | 66.08 | 22 |
| Jul 5, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 2 |
| Jul 4, 2024 | 65.65 | 65.68 | 65.64 | 65.64 | 65.64 | 20 |
| Jul 3, 2024 | 68.47 | 68.47 | 65.65 | 65.65 | 65.65 | 10 |
| Jul 2, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| Jul 1, 2024 | 62.63 | 68.78 | 62.63 | 68.78 | 68.78 | 10 |
| Jun 28, 2024 | 62.61 | 62.63 | 62.61 | 62.63 | 62.63 | 15 |
| Jun 27, 2024 | 62.01 | 62.63 | 62.01 | 62.63 | 62.63 | 11 |
| Jun 26, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 9 |
| Jun 25, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 9 |
| Jun 24, 2024 | 63.31 | 63.32 | 63.30 | 63.32 | 63.32 | 17 |
| Jun 21, 2024 | 64.59 | 64.59 | 63.32 | 63.32 | 63.32 | 70 |
| Jun 20, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 3 |
| Jun 19, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 57 |
| Jun 18, 2024 | 63.98 | 63.98 | 63.01 | 63.98 | 63.98 | 27 |
| Jun 17, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 15 |
| Jun 14, 2024 | 63.00 | 63.01 | 63.00 | 63.00 | 63.00 | 35 |
| Jun 13, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 5 |
| Jun 12, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 51 |
| Jun 11, 2024 | 64.97 | 64.98 | 63.01 | 63.01 | 63.01 | 25 |
| Jun 10, 2024 | 63.02 | 63.02 | 63.01 | 63.01 | 63.01 | 15 |
| Jun 7, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 1 |
| Jun 6, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 2 |
| Jun 5, 2024 | 63.66 | 64.58 | 63.00 | 64.58 | 64.58 | 404 |
| Jun 4, 2024 | 64.74 | 64.74 | 64.59 | 64.59 | 64.59 | 13 |
| Jun 3, 2024 | 64.71 | 64.72 | 64.71 | 64.72 | 64.72 | 12 |
| May 31, 2024 | 65.07 | 65.07 | 64.72 | 64.72 | 64.72 | 10 |
| May 29, 2024 | 65.63 | 66.33 | 65.63 | 66.33 | 66.33 | 8 |
| May 28, 2024 | 63.01 | 66.32 | 63.00 | 65.63 | 65.63 | 17 |
| May 27, 2024 | 66.32 | 66.32 | 63.00 | 63.00 | 63.00 | 26 |
| May 24, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 1 |
| May 23, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 130 |
| May 22, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| May 21, 2024 | 63.37 | 63.37 | 63.00 | 63.00 | 63.00 | 425 |
| May 20, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 102 |
| May 17, 2024 | 64.55 | 64.55 | 63.35 | 63.35 | 63.35 | 2 |
| May 16, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 2 |
| May 15, 2024 | 66.35 | 66.35 | 64.52 | 64.53 | 64.53 | 168 |
| May 14, 2024 | 63.00 | 66.35 | 63.00 | 66.35 | 66.35 | 8 |
| May 13, 2024 | 65.10 | 65.49 | 63.00 | 63.00 | 63.00 | 192 |
| May 10, 2024 | 66.75 | 66.75 | 66.38 | 66.38 | 66.38 | 4 |
| May 9, 2024 | 63.04 | 65.13 | 63.04 | 65.09 | 65.09 | 23 |
| May 8, 2024 | 66.37 | 66.37 | 66.36 | 66.36 | 66.36 | 7 |
| May 7, 2024 | 68.02 | 68.02 | 63.03 | 63.03 | 63.03 | 20 |
| May 6, 2024 | 63.54 | 68.01 | 63.53 | 66.67 | 66.67 | 34 |
| May 3, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 5 |
| May 2, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 8 |
| Apr 30, 2024 | 66.93 | 66.93 | 66.92 | 66.92 | 66.92 | 16 |
Related Tickers
EURO11.SA Coinvalores Dtvm Ltda.
229.80
-6.82%
BCIA11.SA Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario
88.21
-0.66%
PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties
80.40
+1.52%
BTHF11.SA Btg Pactual Real Estate Hedge Fund Fii Fundo De Investimento Imobiliario
8.18
+0.99%