São Paulo - Delayed Quote BRL

FII VRTM CI ER (VRTM11.SA)

Compare
6.36
-0.18
(-2.75%)
At close: January 17 at 5:54:43 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20256.506.526.306.366.3678,783
Jan 16, 20256.746.776.466.546.5474,269
Jan 15, 20256.756.756.606.706.7050,295
Jan 14, 20256.706.786.596.756.7526,680
Jan 13, 20256.746.816.606.776.7715,342
Jan 10, 20256.736.746.456.746.7424,672
Jan 9, 20256.756.906.706.736.7313,331
Jan 8, 20256.916.976.726.876.8772,409
Jan 7, 20257.117.146.606.916.9145,314
Jan 6, 20256.827.396.827.137.1317,481
Jan 3, 20256.807.006.806.926.9220,906
Jan 2, 2025 0.09 Dividend
Jan 2, 20256.807.116.646.806.8011,610
Dec 30, 20246.726.986.726.856.7655,811
Dec 27, 20246.856.926.806.846.7567,344
Dec 26, 20246.686.906.556.816.7240,302
Dec 23, 20246.396.806.316.686.5936,807
Dec 20, 20246.236.406.206.376.2925,082
Dec 19, 20246.286.376.116.236.1547,619
Dec 18, 20246.466.596.206.276.1981,920
Dec 17, 20246.526.696.506.526.4334,402
Dec 16, 20246.606.686.516.616.5273,708
Dec 13, 20246.516.656.516.606.5139,437
Dec 12, 20246.636.656.576.616.5227,922
Dec 11, 20246.736.786.606.656.5669,190
Dec 10, 20246.756.816.606.726.6321,471
Dec 9, 20246.656.846.656.746.6548,044
Dec 6, 20246.856.996.756.846.75132,908
Dec 5, 20246.756.896.636.866.7780,645
Dec 4, 20247.087.106.716.906.8153,944
Dec 3, 20247.067.106.757.056.9645,925
Dec 2, 2024 0.09 Dividend
Dec 2, 20247.297.307.047.107.0134,097
Nov 29, 20247.257.357.147.307.12116,067
Nov 28, 20247.367.367.237.257.0716,545
Nov 27, 20247.267.377.217.317.13146,500
Nov 26, 20247.167.257.157.247.0634,170
Nov 25, 20247.347.347.147.247.0680,420
Nov 22, 20247.157.207.107.207.0226,437
Nov 21, 20247.157.157.067.136.9580,320
Nov 19, 20247.207.207.057.156.9794,726
Nov 18, 20247.307.307.077.156.97107,200
Nov 14, 20247.317.397.237.327.13117,762
Nov 13, 20247.307.407.267.307.1254,820
Nov 12, 20247.317.447.317.357.1624,798
Nov 11, 20247.427.437.337.437.2442,560
Nov 8, 20247.377.427.317.397.2023,080
Nov 7, 20247.357.457.307.377.1858,164
Nov 6, 20247.337.487.297.357.1670,642
Nov 5, 20247.557.557.357.407.2158,938
Nov 4, 20247.587.587.457.477.2871,431
Nov 1, 2024 0.09 Dividend
Nov 1, 20247.627.627.457.587.3937,107
Oct 31, 20247.597.647.547.647.3675,293
Oct 30, 20247.527.627.457.617.3343,480
Oct 29, 20247.417.527.407.527.2562,088
Oct 28, 20247.427.497.337.497.2252,943
Oct 25, 20247.357.487.307.427.1548,364
Oct 24, 20247.487.597.327.407.1362,713
Oct 23, 20247.517.597.447.517.2492,428
Oct 22, 20247.607.637.507.567.2933,430
Oct 21, 20247.577.657.547.557.2864,305
Oct 18, 20247.567.727.567.617.3328,681
Oct 17, 20247.657.707.567.707.4236,133
Oct 16, 20247.577.657.517.607.3352,110
Oct 15, 20247.577.797.517.577.30125,434
Oct 14, 20247.697.787.547.577.30138,768
Oct 11, 20247.697.797.637.697.4126,345
Oct 10, 20247.767.807.697.697.41156,423
Oct 9, 20247.787.857.747.767.4842,828
Oct 8, 20247.867.897.757.797.5137,858
Oct 7, 20247.907.907.787.807.5289,886
Oct 4, 20247.948.007.847.907.6162,766
Oct 3, 20248.008.007.817.947.6570,548
Oct 2, 20248.018.017.917.997.7070,506
Oct 1, 2024 0.08 Dividend
Oct 1, 20248.218.287.918.007.71118,458
Sep 30, 20248.498.498.308.388.0094,956
Sep 27, 20248.358.408.248.408.0287,044
Sep 26, 20248.368.528.238.357.9771,116
Sep 25, 20248.418.418.278.367.9833,154
Sep 24, 20248.398.408.328.408.0228,559
Sep 23, 20248.408.428.288.398.0184,868
Sep 20, 20248.398.428.378.418.0351,730
Sep 19, 20248.358.438.338.418.0348,611
Sep 18, 20248.268.378.268.357.97135,209
Sep 17, 20248.268.288.238.267.8974,628
Sep 16, 20248.238.298.218.267.8994,126
Sep 13, 20248.178.288.108.257.88213,214
Sep 12, 20248.268.268.158.187.81104,058
Sep 11, 20248.278.298.188.217.84188,596
Sep 10, 20248.288.348.278.297.9184,844
Sep 9, 20248.368.408.258.307.92154,563
Sep 6, 20248.358.398.358.377.9967,780
Sep 5, 20248.408.458.348.377.99187,184
Sep 4, 20248.508.568.448.458.07105,378
Sep 3, 20248.558.588.498.518.1299,648
Sep 2, 2024 0.09 Dividend
Sep 2, 20248.808.808.508.558.16107,378
Aug 30, 20248.948.948.788.808.31163,872
Aug 29, 20248.628.878.618.808.3199,064
Aug 28, 20248.688.738.558.608.13207,801
Aug 27, 20248.918.918.698.798.31119,468
Aug 26, 20249.099.409.019.098.5954,843
Aug 23, 20248.959.158.909.108.6015,579
Aug 22, 20248.848.998.728.958.4633,294
Aug 21, 20249.009.008.738.848.3539,438
Aug 20, 20248.959.188.939.008.5016,578
Aug 19, 20249.889.888.718.928.4327,301
Aug 16, 202410.0111.0910.0110.6510.06318
Aug 15, 202411.1011.2011.0011.1110.50364
Aug 14, 202410.4810.8010.4810.8010.2067
Aug 13, 20249.4010.799.4010.489.90283
Aug 12, 202410.0010.969.409.408.88759
Aug 9, 202411.3411.479.369.478.951,205
Aug 8, 202410.9811.4910.9811.4910.8620
Aug 7, 202411.3511.3510.8510.9810.37106
Aug 6, 202413.3713.3710.8310.8310.2349
Aug 5, 202410.9316.5010.5611.0010.39322
Aug 2, 202410.9410.9410.9310.9310.333
Aug 1, 2024 0.10 Dividend
Aug 1, 202410.9311.1810.9310.9310.3330
Jul 31, 202411.1711.1711.0311.0310.3337
Jul 30, 202410.9311.3110.7011.1710.46174
Jul 29, 202410.6110.7110.6010.619.93274
Jul 26, 202410.6110.7110.6010.7110.0314
Jul 25, 202410.6010.7210.6010.609.92427
Jul 24, 202411.0011.0010.5810.609.9278
Jul 23, 202410.9510.9510.8810.8810.1916
Jul 22, 202411.3511.3510.6010.609.92117
Jul 19, 202411.3511.3511.3511.3510.6336
Jul 18, 202411.4911.4911.3511.3510.63174
Jul 17, 202410.7511.3610.7511.3510.63206
Jul 16, 202410.5510.7610.5510.7510.07611
Jul 15, 202410.7910.7910.1110.309.64316
Jul 12, 202410.7311.0010.4510.7910.10541
Jul 11, 202410.7211.5310.7211.0010.30120
Jul 10, 202410.7310.7410.7210.7210.0450,066
Jul 9, 202410.8810.8810.6110.7510.0726
Jul 8, 202410.9010.9010.6810.8510.16180
Jul 5, 202410.9010.9010.7710.8910.20242
Jul 4, 202410.9010.9010.7710.9010.21138
Jul 3, 202410.9010.9010.9010.9010.2126
Jul 2, 202410.9610.9610.9010.9010.2196
Jul 1, 2024 0.10 Dividend
Jul 1, 202410.7010.9610.7010.9610.26151
Jun 28, 202411.0912.0010.0512.0011.14929
Jun 27, 202411.1011.1011.1011.1010.3118
Jun 26, 202411.0011.1010.9011.1010.31374
Jun 25, 202410.4011.0010.4011.0010.21290
Jun 24, 202410.5110.5110.1010.399.65578
Jun 21, 202410.4910.4910.4810.489.733
Jun 20, 202410.9910.9910.2610.489.7389
Jun 19, 202411.0011.0010.1911.0010.2128
Jun 18, 202410.2110.2110.2110.219.488
Jun 17, 202410.5010.5010.3210.329.58189
Jun 14, 202410.3110.3110.3110.319.5720
Jun 13, 202410.0010.5010.0010.319.5751
Jun 12, 202410.4310.4310.2010.209.47227
Jun 11, 202410.4310.4310.3010.309.5676
Jun 10, 202410.2210.4310.2210.439.68473
Jun 7, 202410.4510.4510.4510.459.70109
Jun 6, 202410.2110.479.8810.479.72340
Jun 5, 202410.4710.4710.2010.209.4737
Jun 4, 202410.6910.6910.4910.499.7423
Jun 3, 2024 0.10 Dividend
Jun 3, 202410.1910.2510.1910.199.4691
May 31, 202410.2010.4710.2010.299.4615
May 29, 202410.4710.4710.2010.209.3831
May 28, 202410.1310.139.959.959.1547
May 27, 202410.2310.239.9710.009.19198
May 24, 202410.5210.5210.2010.209.3842
May 23, 202410.4010.7710.4010.409.56148
May 22, 20249.6210.109.6210.019.20153
May 21, 20249.719.718.769.628.851,563
May 20, 202410.1010.109.729.728.9427
May 17, 202410.3410.3410.1010.299.4661
May 16, 20249.7310.349.1410.349.50233
May 15, 20249.739.739.729.728.94114
May 14, 202410.3410.349.399.398.6424
May 13, 202410.5010.5010.1510.159.3312
May 10, 20249.8810.209.859.859.06512
May 9, 202410.2810.2810.2810.289.45-
May 8, 202410.2810.2810.2810.289.45-
May 7, 202410.3510.3510.2810.289.4578
May 6, 202410.3510.3510.3510.359.52-
May 3, 202410.3510.3510.3510.359.521
May 2, 2024 0.10 Dividend
May 2, 202410.3510.3510.3510.359.5220
Apr 30, 202410.8510.8510.5510.559.6151
Apr 29, 202410.9710.9710.9710.979.9973
Apr 26, 202410.4010.4010.4010.409.484
Apr 25, 202410.4210.5610.2910.569.6221
Apr 24, 202411.3011.3510.2810.289.371,431
Apr 23, 202411.4011.4011.3011.3010.30142
Apr 22, 202411.2711.2711.2711.2710.2722
Apr 19, 202411.2711.2711.2711.2710.2723
Apr 18, 202410.7010.7010.7010.709.75-
Apr 17, 202410.7010.7010.7010.709.756
Apr 16, 202410.5810.7010.5710.709.7561
Apr 15, 202410.4410.589.5510.589.64852
Apr 12, 202410.4510.4510.4210.429.493
Apr 11, 202410.4510.4510.3810.389.46103
Apr 10, 202410.5010.5010.5010.509.579
Apr 9, 202410.4010.4010.4010.409.481
Apr 8, 202410.3510.3510.3510.359.43-
Apr 5, 202410.4710.4710.3510.359.43400
Apr 4, 202410.5010.5010.3510.359.43302
Apr 3, 202410.2010.2110.2010.209.29205
Apr 2, 202410.2510.2510.2010.209.29315
Apr 1, 2024 0.08 Dividend
Apr 1, 202410.7510.7510.7510.759.791
Mar 28, 202410.9510.9710.9510.979.9228
Mar 27, 20249.9010.509.9010.209.231,504
Mar 26, 20249.6610.119.6610.119.151,250
Mar 25, 20249.999.999.519.668.74610
Mar 22, 202410.1510.159.989.989.03112
Mar 21, 202410.1110.1110.1110.119.156
Mar 20, 202410.1110.1110.1110.119.151
Mar 19, 202410.1110.1110.1110.119.15-
Mar 18, 20249.5410.129.5410.119.1524
Mar 15, 202410.1410.149.969.969.0176
Mar 14, 202410.9910.999.9610.509.50410
Mar 13, 20249.7210.289.6010.269.28372
Mar 12, 202410.2910.299.729.728.7911
Mar 11, 202410.2810.3010.2810.309.326
Mar 8, 202410.1010.109.9810.109.14259
Mar 7, 202410.9010.9010.1010.109.14147
Mar 6, 202410.9010.9010.9010.909.862
Mar 5, 202410.8910.9010.8910.909.862
Mar 4, 202411.0011.0011.0011.009.9575
Mar 1, 2024 0.08 Dividend
Mar 1, 202410.9210.9210.9210.929.881
Feb 29, 202410.5111.0010.4211.009.88335
Feb 28, 20249.5510.529.5410.529.455,135
Feb 27, 202410.0010.0010.0010.008.982
Feb 26, 202410.0010.0010.0010.008.9820
Feb 23, 202410.1110.1110.0010.008.983
Feb 22, 202410.1110.1110.1110.119.08-
Feb 21, 202410.4711.7010.1110.119.08356
Feb 20, 202410.6410.6510.6410.659.57126
Feb 19, 202410.6010.8510.6010.609.521,104
Feb 16, 202410.6510.7010.6510.709.61202
Feb 15, 202410.6510.6510.6510.659.57110
Feb 14, 202410.6510.6510.5510.559.48101
Feb 9, 202410.6510.6510.6510.659.57200
Feb 8, 202410.6010.6510.4010.659.57212
Feb 7, 202410.6110.6110.6110.619.53-
Feb 6, 202410.7410.7510.6110.619.5321
Feb 5, 202410.4110.8010.0010.659.571,260
Feb 2, 202410.6014.5010.0111.009.88682
Feb 1, 2024 0.08 Dividend
Feb 1, 202410.7210.7210.7210.729.63423
Jan 31, 202410.5110.7810.5010.789.62642
Jan 30, 202410.6010.7010.4510.459.32351
Jan 29, 202410.6410.6410.0010.509.375,131
Jan 26, 202410.4510.5010.3610.369.2423
Jan 25, 202410.4510.4510.3510.459.32286
Jan 24, 202410.3610.4010.3610.409.288
Jan 23, 202410.3010.4410.3010.449.3139
Jan 22, 202410.5510.559.9010.309.191,221
Jan 19, 202410.3610.4710.3610.479.3479
Jan 18, 202410.4110.5010.4110.509.3745
Jan 17, 202410.4910.4910.4010.419.2973

Related Tickers

FIGS11.SA Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII
44.50
-1.11%
 
BCRI11.SA Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII
60.89
-0.21%
 
DEVA11.SA Devant Recebiveis Imobiliarios Fundo De Investimento Imobiliario
28.68
-1.27%
 
MFII11.SA Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário
87.21
-1.96%
 
AFHI11.SA Af Invest Cri Fundo De Investimento Imobiliario – Recebiveis Imobiliarios
90.00
-0.50%
 
VGHF11.SA Valora Hedge Fund Fundo De Investimento Imobiliario - Fii
7.33
-1.35%
 
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
100.02
-0.91%