São Paulo - Delayed Quote BRL

Fator Veritá Fundo de Investimento Imobiliário - FII (VRTA11.SA)

75.50

-2.20

(-2.83%)

At close: January 17 at 5:54:43 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	77.70	77.79	74.14	75.50	75.50	37,895
Jan 16, 2025	77.33	78.00	77.13	77.70	77.70	18,036
Jan 15, 2025	76.10	77.71	76.10	77.33	77.33	14,215
Jan 14, 2025	76.00	76.97	75.68	76.12	76.12	11,575
Jan 13, 2025	75.99	77.50	75.30	76.00	76.00	15,617
Jan 10, 2025	77.50	78.54	75.30	75.52	75.52	33,280
Jan 9, 2025	78.50	79.34	76.82	77.92	77.92	19,792
Jan 8, 2025	78.17	79.63	78.17	78.50	78.50	22,135
Jan 7, 2025	79.20	79.30	76.51	78.17	78.17	25,602
Jan 6, 2025	78.80	79.98	78.01	79.20	79.20	12,611
Jan 3, 2025	78.85	78.99	77.59	78.80	78.80	9,579
Jan 2, 2025	0.85 Dividend
Jan 2, 2025	77.45	79.10	76.66	78.85	78.85	13,268
Dec 30, 2024	79.59	80.50	78.82	79.10	78.25	10,263
Dec 27, 2024	77.10	79.49	77.10	78.81	77.96	18,713
Dec 26, 2024	76.83	77.50	75.74	77.10	76.27	30,331
Dec 23, 2024	73.58	77.00	72.50	76.90	76.07	43,039
Dec 20, 2024	70.72	73.79	70.65	73.58	72.79	24,265
Dec 19, 2024	70.54	72.10	70.00	70.72	69.96	27,807
Dec 18, 2024	71.70	72.10	70.00	70.54	69.78	28,287
Dec 17, 2024	71.85	72.30	71.05	71.70	70.93	18,171
Dec 16, 2024	72.12	73.07	71.05	71.85	71.08	34,758
Dec 13, 2024	71.50	72.20	71.24	72.12	71.35	22,862
Dec 12, 2024	70.84	71.42	70.75	71.18	70.42	24,734
Dec 11, 2024	70.13	71.90	70.13	70.84	70.08	27,658
Dec 10, 2024	73.37	73.37	70.09	70.13	69.38	40,546
Dec 9, 2024	74.65	75.59	71.00	73.37	72.58	74,630
Dec 6, 2024	74.11	75.80	73.64	74.67	73.87	38,014
Dec 5, 2024	74.90	74.90	72.50	74.11	73.31	44,339
Dec 4, 2024	76.89	76.89	74.94	75.15	74.34	30,169
Dec 3, 2024	78.02	78.75	76.54	76.90	76.07	23,673
Dec 2, 2024	0.80 Dividend
Dec 2, 2024	79.40	79.99	77.70	78.00	77.16	23,827
Nov 29, 2024	80.41	81.84	80.20	80.21	78.56	38,707
Nov 28, 2024	80.97	81.48	80.35	80.41	78.75	28,630
Nov 27, 2024	80.81	81.55	80.80	80.97	79.30	15,187
Nov 26, 2024	81.29	81.58	80.26	80.81	79.14	23,117
Nov 25, 2024	80.83	81.44	80.75	81.29	79.61	17,519
Nov 22, 2024	80.50	81.45	80.16	80.49	78.83	21,555
Nov 21, 2024	80.60	80.90	79.70	80.50	78.84	25,181
Nov 19, 2024	80.84	81.50	80.20	80.82	79.15	16,578
Nov 18, 2024	79.80	81.00	79.80	80.15	78.50	18,796
Nov 14, 2024	79.95	80.68	79.59	79.78	78.14	20,216
Nov 13, 2024	79.50	80.49	79.50	79.89	78.24	17,759
Nov 12, 2024	80.00	80.51	79.55	79.65	78.01	22,027
Nov 11, 2024	80.65	80.68	80.00	80.00	78.35	19,628
Nov 8, 2024	81.49	81.49	79.54	80.68	79.02	47,424
Nov 7, 2024	80.89	81.44	80.55	81.28	79.60	19,495
Nov 6, 2024	80.56	81.07	80.56	80.89	79.22	14,678
Nov 5, 2024	80.70	81.80	80.63	80.77	79.11	20,395
Nov 4, 2024	81.75	81.79	80.70	81.17	79.50	25,424
Nov 1, 2024	0.80 Dividend
Nov 1, 2024	81.50	82.16	81.40	82.00	80.31	13,521
Oct 31, 2024	82.20	82.97	82.20	82.96	80.47	14,101
Oct 30, 2024	81.77	82.66	81.60	82.20	79.73	23,583
Oct 29, 2024	81.70	82.00	81.26	82.00	79.54	12,906
Oct 28, 2024	81.71	81.76	81.20	81.70	79.24	21,153
Oct 25, 2024	81.90	82.03	81.27	81.71	79.25	22,308
Oct 24, 2024	82.15	83.35	81.73	81.87	79.41	21,642
Oct 23, 2024	82.70	83.99	82.00	82.15	79.68	27,904
Oct 22, 2024	84.48	84.48	82.50	82.70	80.21	21,697
Oct 21, 2024	84.75	85.00	84.00	84.00	81.48	18,449
Oct 18, 2024	83.72	85.00	83.50	84.40	81.86	17,647
Oct 17, 2024	84.03	84.68	83.34	83.72	81.20	23,371
Oct 16, 2024	84.03	84.03	82.75	83.86	81.34	25,484
Oct 15, 2024	82.91	84.40	82.57	84.03	81.50	22,460
Oct 14, 2024	81.94	84.30	81.72	82.80	80.31	33,480
Oct 11, 2024	82.21	82.90	81.51	81.94	79.48	22,364
Oct 10, 2024	83.13	83.30	81.33	82.15	79.68	26,547
Oct 9, 2024	83.50	83.90	82.36	83.13	80.63	21,599
Oct 8, 2024	83.70	83.71	83.20	83.45	80.94	49,062
Oct 7, 2024	85.12	85.67	85.00	85.02	82.46	15,880
Oct 4, 2024	85.30	85.69	85.02	85.10	82.54	16,536
Oct 3, 2024	85.47	85.84	85.02	85.32	82.76	16,768
Oct 2, 2024	85.65	85.79	85.00	85.40	82.83	16,288
Oct 1, 2024	0.80 Dividend
Oct 1, 2024	86.70	87.50	85.50	85.65	83.08	16,211
Sep 30, 2024	86.70	87.73	86.70	87.50	84.09	12,447
Sep 27, 2024	85.90	87.00	85.77	86.56	83.19	14,233
Sep 26, 2024	85.60	85.99	85.52	85.71	82.37	15,171
Sep 25, 2024	85.75	86.17	85.52	85.60	82.27	20,936
Sep 24, 2024	86.60	86.82	85.50	85.85	82.51	27,841
Sep 23, 2024	86.55	87.00	86.00	86.59	83.22	16,992
Sep 20, 2024	87.85	88.00	86.54	86.55	83.18	26,917
Sep 19, 2024	88.38	88.50	87.61	87.85	84.43	16,381
Sep 18, 2024	88.78	88.78	88.00	88.20	84.77	15,857
Sep 17, 2024	88.88	88.88	88.36	88.54	85.09	15,418
Sep 16, 2024	88.95	88.99	88.14	88.56	85.11	19,330
Sep 13, 2024	88.01	88.89	88.00	88.85	85.39	15,159
Sep 12, 2024	87.78	88.64	87.78	88.05	84.62	17,184
Sep 11, 2024	88.00	88.00	87.01	87.78	84.36	14,978
Sep 10, 2024	88.48	88.57	86.63	87.00	83.61	40,507
Sep 9, 2024	88.44	88.80	88.01	88.01	84.58	17,502
Sep 6, 2024	88.40	88.53	88.22	88.32	84.88	13,914
Sep 5, 2024	88.30	88.39	88.03	88.10	84.67	17,997
Sep 4, 2024	88.50	88.61	88.05	88.07	84.64	17,526
Sep 3, 2024	88.92	89.18	88.45	88.45	85.01	21,916
Sep 2, 2024	0.80 Dividend
Sep 2, 2024	88.30	88.97	88.00	88.92	85.46	21,743
Aug 30, 2024	89.94	90.10	89.27	89.45	85.20	32,553
Aug 29, 2024	89.83	90.09	89.81	90.00	85.72	15,682
Aug 28, 2024	89.81	90.10	89.80	89.87	85.60	16,998
Aug 27, 2024	89.97	90.04	89.80	89.81	85.54	18,822
Aug 26, 2024	90.00	90.00	89.21	89.65	85.39	25,668
Aug 23, 2024	89.84	90.05	89.75	90.00	85.72	20,750
Aug 22, 2024	89.99	90.00	89.54	89.84	85.57	13,784
Aug 21, 2024	89.90	90.00	89.74	89.93	85.66	15,607
Aug 20, 2024	89.97	90.05	89.50	89.90	85.63	16,471
Aug 19, 2024	90.00	90.05	89.68	89.97	85.69	16,421
Aug 16, 2024	89.58	90.00	89.44	90.00	85.72	15,719
Aug 15, 2024	88.72	89.59	88.72	89.20	84.96	22,328
Aug 14, 2024	87.96	88.88	87.95	88.71	84.49	16,680
Aug 13, 2024	87.40	88.05	87.32	87.96	83.78	14,437
Aug 12, 2024	87.46	87.77	87.20	87.40	83.25	17,536
Aug 9, 2024	88.11	88.11	87.10	87.46	83.30	16,406
Aug 8, 2024	88.97	89.05	87.15	87.52	83.36	48,417
Aug 7, 2024	89.33	89.33	87.87	88.97	84.74	18,856
Aug 6, 2024	88.24	89.13	88.24	89.00	84.77	11,765
Aug 5, 2024	88.00	88.60	86.82	88.20	84.01	19,589
Aug 2, 2024	88.60	89.96	88.56	89.05	84.82	15,585
Aug 1, 2024	0.90 Dividend
Aug 1, 2024	88.90	89.00	88.49	88.97	84.74	15,719
Jul 31, 2024	89.90	90.09	89.40	89.89	84.76	22,496
Jul 30, 2024	89.74	89.90	89.10	89.68	84.56	16,890
Jul 29, 2024	89.31	89.59	89.11	89.35	84.25	14,965
Jul 26, 2024	89.00	89.80	89.00	89.31	84.21	19,888
Jul 25, 2024	89.37	89.59	89.00	89.00	83.92	14,645
Jul 24, 2024	89.09	89.50	88.90	89.19	84.10	13,927
Jul 23, 2024	88.45	89.12	88.45	89.09	84.01	15,802
Jul 22, 2024	89.05	89.59	88.76	88.92	83.85	16,330
Jul 19, 2024	89.05	89.14	88.75	89.05	83.97	9,578
Jul 18, 2024	89.24	89.38	88.72	89.05	83.97	17,294
Jul 17, 2024	89.40	89.76	88.50	89.54	84.43	20,094
Jul 16, 2024	88.30	89.52	88.30	89.40	84.30	20,122
Jul 15, 2024	88.23	88.28	88.10	88.28	83.24	16,683
Jul 12, 2024	87.52	88.28	87.52	88.15	83.12	11,989
Jul 11, 2024	88.20	88.30	87.18	87.52	82.53	16,579
Jul 10, 2024	87.91	88.20	87.02	88.01	82.99	18,002
Jul 9, 2024	87.29	88.05	87.29	87.91	82.89	12,344
Jul 8, 2024	87.30	87.95	86.99	87.26	82.28	19,374
Jul 5, 2024	87.00	87.50	86.60	87.50	82.51	29,989
Jul 4, 2024	86.15	87.00	86.09	87.00	82.04	10,804
Jul 3, 2024	86.02	86.25	85.90	86.00	81.09	21,348
Jul 2, 2024	86.70	87.20	85.83	85.83	80.93	28,508
Jul 1, 2024	0.90 Dividend
Jul 1, 2024	87.93	88.00	86.63	86.75	81.80	25,818
Jun 28, 2024	87.75	88.87	87.75	88.83	82.91	22,055
Jun 27, 2024	86.65	87.54	86.65	87.54	81.71	12,238
Jun 26, 2024	86.84	87.00	86.69	86.81	81.03	17,454
Jun 25, 2024	86.62	86.95	86.40	86.66	80.89	18,627
Jun 24, 2024	86.93	86.97	86.54	86.62	80.85	16,103
Jun 21, 2024	86.54	87.46	86.21	86.93	81.14	20,525
Jun 20, 2024	86.89	86.90	86.30	86.54	80.78	15,255
Jun 19, 2024	86.52	86.89	86.11	86.31	80.56	20,147
Jun 18, 2024	86.88	86.89	86.14	86.52	80.76	17,518
Jun 17, 2024	87.01	87.01	86.64	86.89	81.10	12,274
Jun 14, 2024	86.56	87.01	86.44	87.01	81.21	18,159
Jun 13, 2024	87.02	87.46	86.55	86.56	80.79	13,874
Jun 12, 2024	87.70	88.39	87.18	87.19	81.38	14,850
Jun 11, 2024	88.07	88.68	87.70	87.70	81.86	19,331
Jun 10, 2024	86.42	89.99	86.32	88.69	82.78	193,629
Jun 7, 2024	86.00	86.55	86.00	86.43	80.67	13,871
Jun 6, 2024	86.73	86.94	86.00	86.00	80.27	14,760
Jun 5, 2024	85.98	86.99	85.98	86.56	80.79	16,073
Jun 4, 2024	86.26	86.31	85.50	85.96	80.23	15,021
Jun 3, 2024	0.90 Dividend
Jun 3, 2024	86.44	86.89	85.00	86.11	80.37	28,589
May 31, 2024	87.47	88.09	87.34	87.34	80.68	17,131
May 29, 2024	86.97	87.37	86.58	87.32	80.66	17,380
May 28, 2024	86.74	87.08	86.60	86.97	80.34	17,813
May 27, 2024	87.35	87.36	86.60	86.74	80.13	21,401
May 24, 2024	87.17	87.95	87.05	87.06	80.42	19,716
May 23, 2024	87.50	87.80	86.97	87.01	80.38	14,652
May 22, 2024	87.49	88.34	87.03	87.80	81.11	20,992
May 21, 2024	87.71	88.16	87.30	87.48	80.81	16,403
May 20, 2024	87.80	88.00	87.54	87.72	81.03	18,215
May 17, 2024	87.23	87.84	87.23	87.80	81.11	12,313
May 16, 2024	86.90	87.25	86.90	87.00	80.37	11,671
May 15, 2024	86.88	87.27	86.78	87.10	80.46	15,914
May 14, 2024	87.38	87.39	86.45	86.49	79.90	26,578
May 13, 2024	87.68	88.16	87.05	87.40	80.74	15,029
May 10, 2024	87.44	87.74	87.40	87.68	81.00	11,473
May 9, 2024	87.55	87.60	87.17	87.44	80.77	10,273
May 8, 2024	87.69	88.00	87.34	87.55	80.88	12,661
May 7, 2024	88.01	88.30	87.64	87.69	81.01	10,674
May 6, 2024	87.40	88.20	87.25	88.01	81.30	16,677
May 3, 2024	87.25	87.70	87.25	87.40	80.74	12,718
May 2, 2024	0.90 Dividend
May 2, 2024	87.74	88.17	86.90	87.25	80.60	18,516
Apr 30, 2024	87.91	88.88	87.89	88.64	81.05	16,115
Apr 29, 2024	87.85	88.00	87.66	87.80	80.28	20,406
Apr 26, 2024	87.84	88.10	87.78	87.85	80.33	15,075
Apr 25, 2024	88.19	88.26	87.83	87.83	80.31	17,783
Apr 24, 2024	88.00	88.31	87.87	88.19	80.64	15,988
Apr 23, 2024	88.27	88.64	87.90	87.95	80.42	13,367
Apr 22, 2024	88.38	88.87	88.16	88.39	80.82	17,053
Apr 19, 2024	89.01	89.30	87.88	88.18	80.63	37,808
Apr 18, 2024	89.10	89.30	88.70	89.01	81.39	14,274
Apr 17, 2024	89.50	89.89	88.95	89.10	81.47	14,705
Apr 16, 2024	89.68	89.99	88.84	89.50	81.84	19,607
Apr 15, 2024	89.80	89.85	89.45	89.67	81.99	17,474
Apr 12, 2024	89.50	90.00	88.60	89.85	82.16	18,634
Apr 11, 2024	89.26	89.48	88.75	89.11	81.48	14,692
Apr 10, 2024	89.42	89.60	88.20	89.26	81.62	16,683
Apr 9, 2024	89.10	89.69	88.79	89.41	81.76	14,329
Apr 8, 2024	89.71	89.71	88.20	89.69	82.01	16,444
Apr 5, 2024	88.30	89.96	88.30	89.69	82.01	20,080
Apr 4, 2024	88.63	88.70	88.20	88.27	80.71	12,519
Apr 3, 2024	88.63	88.90	88.35	88.60	81.02	10,175
Apr 2, 2024	89.00	89.40	87.96	88.63	81.04	23,919
Apr 1, 2024	0.90 Dividend
Apr 1, 2024	89.21	90.00	88.01	88.59	81.01	29,130
Mar 28, 2024	89.03	90.44	88.99	90.00	81.47	27,732
Mar 27, 2024	88.70	89.48	88.52	89.48	81.00	35,145
Mar 26, 2024	88.04	89.12	88.04	88.52	80.13	18,013
Mar 25, 2024	87.53	88.29	87.53	88.04	79.70	14,496
Mar 22, 2024	87.75	88.00	87.51	87.53	79.24	16,212
Mar 21, 2024	87.60	87.90	87.15	87.75	79.44	14,868
Mar 20, 2024	87.68	87.75	87.00	87.59	79.29	23,141
Mar 19, 2024	87.38	87.75	87.30	87.47	79.18	19,210
Mar 18, 2024	87.51	87.70	87.13	87.38	79.10	17,507
Mar 15, 2024	87.55	87.92	87.51	87.51	79.22	16,086
Mar 14, 2024	87.70	87.99	87.49	87.51	79.22	12,655
Mar 13, 2024	87.08	87.80	87.08	87.71	79.40	15,914
Mar 12, 2024	87.13	87.45	87.00	87.20	78.94	13,410
Mar 11, 2024	87.12	87.31	86.89	87.04	78.79	13,238
Mar 8, 2024	86.60	87.12	86.33	87.12	78.87	17,405
Mar 7, 2024	86.70	87.05	86.50	86.60	78.39	15,984
Mar 6, 2024	86.95	87.16	86.00	86.70	78.48	28,009
Mar 5, 2024	86.80	87.15	86.80	87.03	78.78	18,506
Mar 4, 2024	87.30	87.49	86.90	87.09	78.84	26,985
Mar 1, 2024	0.85 Dividend
Mar 1, 2024	87.50	87.79	87.26	87.50	79.21	19,967
Feb 29, 2024	87.98	88.59	87.81	88.11	78.99	23,313
Feb 28, 2024	87.68	87.98	87.30	87.98	78.88	20,325
Feb 27, 2024	87.45	87.87	87.20	87.50	78.45	20,273
Feb 26, 2024	88.08	88.20	87.13	87.45	78.40	31,155
Feb 23, 2024	87.90	88.48	87.72	88.08	78.97	23,633
Feb 22, 2024	87.65	87.91	87.10	87.90	78.80	17,008
Feb 21, 2024	87.72	87.72	87.38	87.65	78.58	18,801
Feb 20, 2024	87.35	87.90	87.30	87.72	78.64	14,431
Feb 19, 2024	87.30	87.70	87.25	87.30	78.27	16,832
Feb 16, 2024	87.78	87.98	87.16	87.25	78.22	24,886
Feb 15, 2024	87.15	87.79	87.10	87.59	78.53	24,194
Feb 14, 2024	87.40	87.40	86.52	87.15	78.13	106,679
Feb 9, 2024	86.90	87.40	86.15	87.40	78.36	23,555
Feb 8, 2024	86.87	87.22	86.50	86.90	77.91	29,879
Feb 7, 2024	86.43	86.86	86.06	86.84	77.85	21,309
Feb 6, 2024	86.23	86.61	86.01	86.44	77.49	22,841
Feb 5, 2024	86.86	87.10	86.30	86.34	77.41	21,300
Feb 2, 2024	86.71	87.30	86.62	86.86	77.87	18,999
Feb 1, 2024	0.80 Dividend
Feb 1, 2024	87.50	87.50	86.53	86.71	77.74	24,274
Jan 31, 2024	88.00	88.09	87.27	87.50	77.73	26,566
Jan 30, 2024	88.23	88.23	87.50	88.00	78.17	26,090
Jan 29, 2024	87.87	88.39	87.50	88.23	78.38	43,918
Jan 26, 2024	87.59	87.98	87.05	87.87	78.06	26,313
Jan 25, 2024	87.50	88.07	87.40	87.59	77.81	17,869
Jan 24, 2024	87.90	88.20	87.45	87.50	77.73	19,057
Jan 23, 2024	88.00	88.39	87.75	87.90	78.08	67,939
Jan 22, 2024	88.00	88.20	87.45	87.80	77.99	17,640
Jan 19, 2024	87.02	88.15	86.98	88.00	78.17	18,412
Jan 18, 2024	87.49	87.79	86.91	86.98	77.27	27,461
Jan 17, 2024	87.65	87.96	87.26	87.49	77.72	25,656

JSRE11.SA JS Real Estate multigestão - FII fund

52.90

-1.98%

RECR11.SA Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios

72.26

-2.09%

BCIA11.SA Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario

79.45

-0.66%

TRXF11.SA TRX Renda Fundo Investimento Imobiliario

100.02

-0.91%

PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties

71.81

-3.68%

RVBI11.SA Vbr Reits Fof Fundo De Investimento Imobiliario

60.08

-1.70%

RBRF11.SA Fundo Investimento Imobiliario Rbr Alpha Fundos De Fundos

6.38

-0.16%

VCJR11.SA Vectis Juros Real Fundo De Investimento Imobiliario - Fii

72.96

-2.56%

VGIP11.SA Valora Cri Indice De Preco Fundo De Investimento Imobiliario

75.11

-3.27%

RBVA11.SA Fundo Invest Imobiliario Agencias Caixa - FII Fund

80.94

-0.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fator Veritá Fundo de Investimento Imobiliário - FII (VRTA11.SA)

Related Tickers