São Paulo - Delayed Quote BRL

Vbr Reits Fof Fundo De Investimento Imobiliario (RVBI11.SA)

Compare
60.08
-1.04
(-1.70%)
At close: January 17 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202561.1261.6059.6060.0860.0823,606
Jan 16, 202562.4462.4561.0261.1261.1212,501
Jan 15, 202562.4962.4960.8661.9961.9929,335
Jan 14, 202562.5762.9961.9562.3062.309,130
Jan 13, 202560.1562.0060.0561.9861.9815,614
Jan 10, 2025 0.75 Dividend
Jan 10, 202560.5960.7059.0560.1560.1518,713
Jan 9, 202561.6261.6660.0861.4560.7017,184
Jan 8, 202564.1764.5360.6061.2060.4538,851
Jan 7, 202564.2364.6063.0063.9863.2011,986
Jan 6, 202563.1463.1462.0863.0062.2320,203
Jan 3, 202564.5864.9861.5762.9962.2227,026
Jan 2, 202564.7365.2863.0064.5863.7915,227
Dec 30, 202464.7365.7963.6664.4063.6110,589
Dec 27, 202464.6565.8963.4963.9763.1914,216
Dec 26, 202461.3364.7260.8564.2063.4226,392
Dec 23, 202458.3561.2158.3060.8260.0824,003
Dec 20, 202456.8558.4256.8058.3557.6426,247
Dec 19, 202457.4657.9056.8556.8556.1616,485
Dec 18, 202458.8359.0457.2057.4656.7624,335
Dec 17, 202458.4259.9057.8058.0757.3621,170
Dec 16, 202461.9961.9958.4258.4257.7131,916
Dec 13, 202459.9063.0258.2661.4860.7341,509
Dec 12, 202459.9960.3458.7659.9059.1726,201
Dec 11, 202460.8962.0059.9660.0059.2723,481
Dec 10, 2024 0.75 Dividend
Dec 10, 202460.2061.2459.2960.0559.3257,621
Dec 9, 202460.3661.3560.0060.6059.1238,765
Dec 6, 202461.1262.4659.2260.0058.5355,949
Dec 5, 202462.1862.5160.5160.5159.0329,942
Dec 4, 202464.2864.9561.5262.1760.6537,531
Dec 3, 202465.8266.4563.8364.2162.6438,589
Dec 2, 202465.6066.2764.5265.1663.5729,408
Nov 29, 202466.3866.7665.0065.4063.8026,228
Nov 28, 202467.1667.8865.9565.9564.3421,148
Nov 27, 202467.9667.9667.0067.1665.5217,476
Nov 26, 202467.7067.7967.1567.3065.6620,662
Nov 25, 202466.5967.4566.5967.0565.4118,575
Nov 22, 202465.4666.2065.0065.9564.3427,589
Nov 21, 202465.2665.7964.5164.8663.2835,193
Nov 19, 202464.9765.4964.9565.2563.6617,388
Nov 18, 202464.9065.5764.6165.0463.4537,024
Nov 14, 202464.9265.3464.4764.9063.3124,796
Nov 13, 202466.3066.3264.4864.9263.3346,384
Nov 12, 202467.8667.8665.1066.4064.7856,429
Nov 11, 2024 0.75 Dividend
Nov 11, 202468.8368.9566.3067.9766.3132,757
Nov 8, 202469.4269.4568.5569.0066.5821,784
Nov 7, 202469.0069.3168.8469.1966.779,778
Nov 6, 202468.2769.4468.2669.0066.5823,538
Nov 5, 202468.5669.1368.4168.5366.1310,845
Nov 4, 202469.6469.7268.3668.4066.0025,734
Nov 1, 202469.9569.9868.3869.3566.9218,128
Oct 31, 202469.6470.0068.7069.9567.5019,460
Oct 30, 202469.9869.9869.0069.1266.7012,944
Oct 29, 202469.0069.9968.6069.9967.548,928
Oct 28, 202468.0669.0068.0668.6666.2518,474
Oct 25, 202468.5068.9468.0168.0165.639,214
Oct 24, 202468.1568.7767.7668.4266.0210,899
Oct 23, 202469.4469.8968.0168.2565.8613,722
Oct 22, 202469.7169.9069.1569.2066.7818,611
Oct 21, 202468.8370.0068.6569.7567.3149,209
Oct 18, 202468.5068.8367.6868.8366.4217,878
Oct 17, 202468.8168.8167.8168.5866.1821,553
Oct 16, 202468.6668.9568.1268.8466.4316,958
Oct 15, 202468.6269.3567.5068.7666.3549,537
Oct 14, 202468.7069.4868.6068.6166.2130,556
Oct 11, 202468.4968.9568.0168.5666.1621,546
Oct 10, 202469.2069.4868.0068.4966.0928,538
Oct 9, 2024 0.75 Dividend
Oct 9, 202470.0970.1269.1569.2066.7825,357
Oct 8, 202470.9570.9870.1170.7767.5720,937
Oct 7, 202471.3271.9071.1071.3168.0832,851
Oct 4, 202471.4071.5470.8371.3168.0817,200
Oct 3, 202471.1971.8270.7571.3468.1119,465
Oct 2, 202470.9371.1770.5671.1767.9526,029
Oct 1, 202471.5572.0070.7570.8367.6227,366
Sep 30, 202471.6471.9971.4171.6668.4216,009
Sep 27, 202471.6771.9371.3771.6468.4025,886
Sep 26, 202472.2572.8371.3071.7268.4725,200
Sep 25, 202472.5272.6972.2072.2568.9818,586
Sep 24, 202472.7873.0672.2072.6969.4039,015
Sep 23, 202472.9973.5072.5272.6569.3621,238
Sep 20, 202473.5073.5072.5272.5269.2434,923
Sep 19, 202472.9673.7372.9073.4070.0867,007
Sep 18, 202472.5272.9472.0872.2568.9813,216
Sep 17, 202473.0073.1272.5072.5269.2412,481
Sep 16, 202473.1173.3072.5773.0069.7025,174
Sep 13, 202473.1173.5073.0173.3069.9812,748
Sep 12, 202473.1473.4173.0073.1169.8013,092
Sep 11, 202473.6073.6073.1573.4270.1012,039
Sep 10, 2024 0.75 Dividend
Sep 10, 202473.5773.5973.2973.4170.0910,803
Sep 9, 202473.5874.7073.1374.7070.6086,640
Sep 6, 202473.7273.9073.5073.5069.4719,673
Sep 5, 202473.5073.8373.1573.7269.68171,713
Sep 4, 202474.3774.3873.4073.5069.4735,322
Sep 3, 202474.1574.4774.0674.1770.1013,274
Sep 2, 202474.2374.2474.0074.1570.088,779
Aug 30, 202474.0074.2873.8974.2070.1310,881
Aug 29, 202474.1074.1573.8074.0069.9415,668
Aug 28, 202474.2674.4173.8874.0069.9421,200
Aug 27, 202474.1174.4673.8374.0069.9410,720
Aug 26, 202474.1074.3573.8874.0569.9913,033
Aug 23, 202474.1174.3073.8974.1070.0414,425
Aug 22, 202474.2174.3973.8274.1170.0519,629
Aug 21, 202474.5074.5074.1274.4470.3614,046
Aug 20, 202474.1874.5874.0774.2570.189,626
Aug 19, 202474.5874.5974.0274.0870.0224,017
Aug 16, 202474.3074.5974.0174.4070.3215,486
Aug 15, 202473.8274.5573.8274.3070.2218,804
Aug 14, 202473.8074.0073.5473.8269.7714,125
Aug 13, 202474.0574.5073.7873.8069.7519,550
Aug 12, 202473.2074.2073.1074.0970.0314,511
Aug 9, 2024 0.75 Dividend
Aug 9, 202473.8873.9972.8173.1969.1829,547
Aug 8, 202474.3175.7574.3174.5269.7235,212
Aug 7, 202474.5974.6474.2674.3169.538,494
Aug 6, 202474.4674.7374.1274.2069.4213,150
Aug 5, 202474.6874.7473.8174.6969.8813,111
Aug 2, 202475.4676.1074.1274.8770.0515,093
Aug 1, 202474.6076.9974.6075.4670.6035,198
Jul 31, 202474.2375.0074.0274.9870.1518,277
Jul 30, 202474.3974.8473.9174.2369.4517,933
Jul 29, 202473.8774.5873.8773.8769.1219,227
Jul 26, 202473.9774.2073.8073.8769.1211,716
Jul 25, 202473.8573.9973.5273.8069.0515,016
Jul 24, 202474.3974.3973.6073.6968.9518,533
Jul 23, 202473.9074.1573.8073.9769.2113,158
Jul 22, 202474.1074.2073.8073.9569.1916,007
Jul 19, 202473.9474.2173.5574.0069.2417,361
Jul 18, 202473.8274.0273.6373.7569.0013,146
Jul 17, 202473.9374.0973.6273.6668.9220,421
Jul 16, 202473.8973.9573.5673.9369.1718,559
Jul 15, 202473.7274.1573.6073.6768.9318,670
Jul 12, 202473.2973.8373.2973.6068.8619,086
Jul 11, 202473.5573.6973.1273.2968.5721,506
Jul 10, 202473.0273.9073.0173.3268.6017,744
Jul 9, 2024 0.75 Dividend
Jul 9, 202473.3373.4772.6073.0368.3312,223
Jul 8, 202473.4974.9073.3773.9468.4853,172
Jul 5, 202473.2673.5072.9573.2967.8828,345
Jul 4, 202473.1473.4372.9172.9467.5525,391
Jul 3, 202472.8273.3872.8172.9067.5210,810
Jul 2, 202472.9673.2172.6072.8267.4412,940
Jul 1, 202473.5873.7072.5472.8067.4216,835
Jun 28, 202472.9673.6972.8473.3167.9013,539
Jun 27, 202472.6773.1272.5572.6567.2836,060
Jun 26, 202472.2773.0672.2772.9067.5220,450
Jun 25, 202472.5072.5472.1072.2466.9114,341
Jun 24, 202472.8473.4872.0772.3166.9752,610
Jun 21, 202473.0773.5272.5372.5867.2212,426
Jun 20, 202473.2473.5872.8972.9267.5311,221
Jun 19, 202472.9973.5972.7673.2467.8323,350
Jun 18, 202473.2173.2872.7972.9967.6015,457
Jun 17, 202473.6073.9673.2073.2867.8714,248
Jun 14, 202473.6074.6873.2673.5668.1313,274
Jun 13, 202474.7874.7873.1073.5268.0913,457
Jun 12, 202474.7074.8974.0174.8869.3510,928
Jun 11, 2024 0.75 Dividend
Jun 11, 202475.5075.6974.3074.5269.0215,012
Jun 10, 202476.2576.3175.8575.8569.5513,040
Jun 7, 202476.0376.5675.5176.3169.9816,561
Jun 6, 202475.7876.2075.7275.8069.5115,832
Jun 5, 202475.9776.3875.7775.8569.5511,264
Jun 4, 202475.9676.4475.9075.9769.6613,356
Jun 3, 202476.0076.4275.8576.0569.7411,703
May 31, 202475.8576.3775.8576.0069.6920,051
May 29, 202475.7576.4975.7575.9069.6011,118
May 28, 202476.9877.7875.5275.7069.4245,868
May 27, 202476.8577.4576.6577.1470.7420,319
May 24, 202476.5077.1076.5076.7770.40323,463
May 23, 202476.8477.0775.9076.5470.1925,762
May 22, 202477.7878.0076.5877.0770.6737,808
May 21, 202477.5077.7977.1177.6971.2414,510
May 20, 202477.8078.1977.2677.6571.2030,349
May 17, 202477.6678.2077.3578.0071.5365,328
May 16, 202477.5678.1076.8078.0071.5352,943
May 15, 202476.4677.2576.4676.7070.3321,810
May 14, 202477.5277.8476.1176.4670.1117,381
May 13, 202477.8078.2777.2877.3670.9415,826
May 10, 2024 0.75 Dividend
May 10, 202477.9077.9077.1577.7871.3216,188
May 9, 202478.8078.9878.3178.6871.4632,572
May 8, 202478.5079.0078.3678.8071.5729,119
May 7, 202478.3578.7777.9078.4971.29103,331
May 6, 202478.5078.5378.0178.3571.1614,464
May 3, 202478.0078.9777.9078.5671.3515,663
May 2, 202477.6878.1876.7378.0070.8445,485
Apr 30, 202477.5078.2977.4177.8070.6612,488
Apr 29, 202476.8577.9876.8577.6770.5433,484
Apr 26, 202477.0177.6676.8177.1570.0718,397
Apr 25, 202477.5177.8876.8076.8869.8318,563
Apr 24, 202477.0078.3476.5577.6470.5225,601
Apr 23, 202476.7577.5076.0577.3370.2421,409
Apr 22, 202476.2277.4475.8476.0469.0640,561
Apr 19, 202476.4776.7176.2576.5569.5317,024
Apr 18, 202476.5376.8076.3376.4969.4717,525
Apr 17, 202477.4577.5976.3576.3769.3641,275
Apr 16, 202478.2178.7377.3477.5970.4726,290
Apr 15, 202478.8778.8778.2078.2071.0324,730
Apr 12, 202478.7178.9878.6278.7271.5024,760
Apr 11, 202479.0979.1778.6578.8771.6340,605
Apr 10, 202479.1579.4878.8079.0571.8032,244
Apr 9, 2024 0.75 Dividend
Apr 9, 202479.5779.9579.1079.1471.8830,073
Apr 8, 202479.2680.1279.2579.7571.7554,926
Apr 5, 202479.1079.3678.1678.9971.0790,802
Apr 4, 202479.0079.7178.6678.7570.8546,790
Apr 3, 202480.0680.2978.6579.0171.0979,676
Apr 2, 202480.7081.0079.8479.9871.9651,772
Apr 1, 202481.0981.5080.5080.8972.7860,001
Mar 28, 202481.2082.5679.6980.9572.83271,103
Mar 27, 202486.9787.8585.6587.4078.633,779
Mar 26, 202486.9686.9685.7486.4577.782,578
Mar 25, 202486.7287.0085.5086.0177.384,175
Mar 22, 202485.5087.7784.8586.7278.026,479
Mar 21, 202485.6086.5085.2985.4976.922,375
Mar 20, 202485.7885.8985.0385.6077.022,709
Mar 19, 202484.8086.0184.8085.8877.274,813
Mar 18, 202486.7586.8885.3586.8678.153,128
Mar 15, 202486.1987.3485.2586.7578.056,102
Mar 14, 202485.5985.9085.2685.6577.061,364
Mar 13, 202485.1787.0985.1286.2677.612,166
Mar 12, 202487.4587.4584.4185.1276.586,778
Mar 11, 2024 0.75 Dividend
Mar 11, 202485.7686.5385.2686.0877.452,180
Mar 8, 202486.7887.3086.1386.5277.175,889
Mar 7, 202488.3389.9886.0386.1876.8611,325
Mar 6, 202487.0289.8187.0288.5078.934,209
Mar 5, 202486.9188.8586.9188.7579.161,827
Mar 4, 202486.3088.5986.0587.4578.002,504
Mar 1, 202486.6786.9085.3086.3076.974,057
Feb 29, 202486.8987.9784.3684.8275.655,925
Feb 28, 202486.3288.1185.0786.7977.416,187
Feb 27, 202485.9891.0685.9888.0878.5610,351
Feb 26, 202485.9986.0085.0786.0076.707,976
Feb 23, 202485.0085.9984.8485.9976.704,862
Feb 22, 202484.9385.4784.9285.4576.213,071
Feb 21, 202483.9084.9483.9084.9375.752,611
Feb 20, 202484.9384.9383.2783.9074.833,131
Feb 19, 202485.9685.9684.0684.6775.523,547
Feb 16, 202483.0685.9783.0685.7976.527,327
Feb 15, 202482.3184.3881.7583.0174.042,547
Feb 14, 202483.2083.2081.9182.3073.402,164
Feb 9, 2024 0.75 Dividend
Feb 9, 202482.6483.2782.2583.2074.211,746
Feb 8, 202482.7283.6582.5083.4873.792,378
Feb 7, 202482.4782.7582.1082.7273.122,404
Feb 6, 202481.7784.1581.7682.4472.871,452
Feb 5, 202482.2082.2080.9681.7772.283,001
Feb 2, 202482.1982.7081.3782.2072.663,683
Feb 1, 202483.7083.9080.8082.1972.652,657
Jan 31, 202484.7984.7983.5083.7073.981,195
Jan 30, 202485.1885.2783.9084.3474.553,489
Jan 29, 202485.2585.9684.1785.5075.574,369
Jan 26, 202485.0185.9684.1885.2575.351,937
Jan 25, 202484.5085.0083.8085.0075.13972
Jan 24, 202483.7385.5983.7384.5074.692,661
Jan 23, 202484.8685.7083.6683.7073.982,992
Jan 22, 202483.4584.8683.4584.8675.012,961
Jan 19, 202484.8484.9183.4584.0074.252,808
Jan 18, 202484.8085.8084.1884.8474.991,252
Jan 17, 202485.0585.8084.4184.4174.61828

Related Tickers

JSRE11.SA JS Real Estate multigestão - FII fund
52.90
-1.98%
 
FAED11.SA Fundo de Investimento Imobiliário - FII Anhanguera Educacional
138.47
+2.25%
 
XPPR11.SA Xp Properties Fundo De Investimento Imobiliario
12.50
-1.88%
 
AFHI11.SA Af Invest Cri Fundo De Investimento Imobiliario – Recebiveis Imobiliarios
90.00
-0.50%
 
RBRX11.SA Rbr Alpha Plus Multiestrategia Real Estate Fundo De Investimento Imobiliario
7.13
-2.86%
 
VRTA11.SA Fator Veritá Fundo de Investimento Imobiliário - FII
75.50
-2.83%
 
PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties
71.81
-3.68%
 
HGRE11.SA CSHG Real Estate - Fundo de Investimento Imobiliario - FII
98.60
-0.61%
 
CCME11.SA Canuma Capital Multiestrategia Fundo De Investimento Imobiliario
7.56
-4.30%
 
MCCI11.SA Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios
76.39
-1.89%