Vinte Viviendas Integrales, S.A.B. de C.V. (BMV:VINTE)
Mexico
· Delayed Price · Currency is MXN 31.89
+0.09 (0.28%)
Apr 29, 2026, 8:48 AM CST
BMV:VINTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 2.58% | 822 |
| Apr 27, 2026 | 33.50 | 33.50 | 30.99 | 31.00 | 31.00 | -4.76% | 5,943 |
| Apr 24, 2026 | 32.50 | 32.55 | 30.70 | 32.55 | 32.55 | -2.84% | 11,012 |
| Apr 23, 2026 | 33.50 | 33.50 | 32.50 | 33.50 | 33.50 | - | 2,365 |
| Apr 22, 2026 | 33.49 | 33.50 | 32.50 | 33.50 | 33.50 | - | 7,281 |
| Apr 21, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 277 |
| Apr 20, 2026 | 33.45 | 33.50 | 33.29 | 33.50 | 33.50 | - | 1,917 |
| Apr 17, 2026 | 33.50 | 33.50 | 32.50 | 33.50 | 33.50 | - | 1,947 |
| Apr 16, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.21% | 137 |
| Apr 15, 2026 | 33.50 | 33.50 | 32.50 | 33.10 | 33.10 | -1.19% | 9,133 |
| Apr 14, 2026 | 33.50 | 33.50 | 32.50 | 33.50 | 33.50 | 0.63% | 3,846 |
| Apr 13, 2026 | 33.50 | 33.50 | 32.50 | 33.29 | 33.29 | -0.03% | 6,123 |
| Apr 10, 2026 | 33.45 | 33.50 | 32.00 | 33.30 | 33.30 | -0.60% | 3,491 |
| Apr 9, 2026 | 33.43 | 33.50 | 32.69 | 33.50 | 33.50 | - | 3,139 |
| Apr 8, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 2,099 |
| Apr 7, 2026 | 33.37 | 33.50 | 33.37 | 33.50 | 33.50 | 1.52% | 1,938 |
| Apr 6, 2026 | 33.00 | 33.00 | 32.90 | 33.00 | 33.00 | 1.07% | 24,697 |
| Apr 1, 2026 | 33.00 | 33.00 | 31.88 | 32.65 | 32.65 | -1.03% | 6,157 |
| Mar 31, 2026 | 32.49 | 32.99 | 31.50 | 32.99 | 32.99 | 1.85% | 6,748 |
| Mar 30, 2026 | 32.37 | 32.39 | 31.50 | 32.39 | 32.39 | 0.06% | 2,615 |
| Mar 27, 2026 | 33.00 | 33.00 | 31.50 | 32.37 | 32.37 | -0.89% | 36,241 |
| Mar 26, 2026 | 31.00 | 33.00 | 31.00 | 32.66 | 32.66 | 1.87% | 19,009 |
| Mar 25, 2026 | 32.05 | 32.15 | 30.90 | 32.06 | 32.06 | 0.19% | 7,933 |
| Mar 24, 2026 | 32.08 | 32.08 | 31.00 | 32.00 | 32.00 | -0.09% | 1,726 |
| Mar 23, 2026 | 31.46 | 32.03 | 31.46 | 32.03 | 32.03 | 2.50% | 705 |
| Mar 20, 2026 | 31.00 | 31.50 | 30.00 | 31.25 | 31.25 | 1.82% | 6,898,247 |
| Mar 19, 2026 | 31.00 | 31.00 | 30.69 | 30.69 | 30.69 | -0.55% | 2,091 |
| Mar 18, 2026 | 31.00 | 31.00 | 29.67 | 30.86 | 30.86 | 0.46% | 9,784 |
| Mar 17, 2026 | 31.00 | 31.00 | 29.99 | 30.72 | 30.72 | -0.71% | 53,801 |
| Mar 13, 2026 | 31.05 | 31.34 | 30.50 | 30.94 | 30.94 | -0.42% | 17,311 |
| Mar 12, 2026 | 31.50 | 31.50 | 30.50 | 31.07 | 31.07 | -1.05% | 1,387,009 |
| Mar 11, 2026 | 33.48 | 33.48 | 31.00 | 31.40 | 31.40 | -6.21% | 6,476,630 |
| Mar 10, 2026 | 35.50 | 35.50 | 32.40 | 33.48 | 33.48 | -5.69% | 1,705,666 |
| Mar 9, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 138 |
| Mar 6, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 109 |
| Mar 5, 2026 | 35.50 | 35.50 | 35.39 | 35.50 | 35.50 | - | 5,871 |
| Mar 4, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.43% | 229 |
| Mar 3, 2026 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | -1.41% | 6,116 |
| Mar 2, 2026 | 35.45 | 35.50 | 35.39 | 35.50 | 35.50 | - | 6,157 |
| Feb 27, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.57% | 166 |
| Feb 26, 2026 | 35.30 | 35.30 | 35.29 | 35.30 | 35.30 | - | 5,913 |
| Feb 25, 2026 | 35.30 | 35.30 | 35.29 | 35.30 | 35.30 | - | 6,183 |
| Feb 24, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 3.37% | 362 |
| Feb 23, 2026 | 35.30 | 35.30 | 34.14 | 34.15 | 34.15 | -3.26% | 9,727 |
| Feb 20, 2026 | 35.30 | 35.30 | 33.89 | 35.30 | 35.30 | 3.82% | 13,147 |
| Feb 19, 2026 | 34.00 | 34.00 | 33.99 | 34.00 | 34.00 | -1.45% | 7,013 |
| Feb 18, 2026 | 35.30 | 35.30 | 34.49 | 34.50 | 34.50 | -2.21% | 8,324 |
| Feb 17, 2026 | 35.29 | 35.30 | 35.25 | 35.28 | 35.28 | 0.06% | 7,337 |
| Feb 16, 2026 | 35.16 | 35.26 | 33.50 | 35.26 | 35.26 | 1.47% | 6,953 |
| Feb 13, 2026 | 35.16 | 35.16 | 33.50 | 34.75 | 34.75 | -0.71% | 11,359 |
| Feb 12, 2026 | 35.16 | 35.16 | 35.00 | 35.00 | 35.00 | -0.46% | 7,143 |
| Feb 11, 2026 | 35.16 | 35.16 | 35.15 | 35.16 | 35.16 | 0.11% | 2,207 |
| Feb 10, 2026 | 35.16 | 35.16 | 35.00 | 35.12 | 35.12 | -0.11% | 5,682 |
| Feb 9, 2026 | 34.31 | 35.16 | 34.31 | 35.16 | 35.16 | - | 974 |
| Feb 6, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - | 126 |
| Feb 5, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - | 114 |
| Feb 4, 2026 | 34.45 | 35.16 | 34.45 | 35.16 | 35.16 | 2.06% | 4,265 |
| Feb 3, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | 220 |
| Jan 30, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | 388 |
| Jan 29, 2026 | 34.32 | 34.45 | 34.32 | 34.45 | 34.45 | 0.38% | 526 |
| Jan 28, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | 194 |
| Jan 27, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | 157 |
| Jan 26, 2026 | 33.50 | 34.32 | 33.50 | 34.32 | 34.32 | 1.60% | 44,505 |
| Jan 21, 2026 | 33.78 | 33.78 | 32.50 | 33.78 | 33.78 | -0.06% | 6,078 |
| Jan 20, 2026 | 33.70 | 33.80 | 33.70 | 33.80 | 33.80 | - | 530 |
| Jan 19, 2026 | 33.80 | 33.80 | 33.79 | 33.80 | 33.80 | - | 405 |
| Jan 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 253 |
| Jan 15, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 137 |
| Jan 14, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 377 |
| Jan 13, 2026 | 34.15 | 34.15 | 33.27 | 33.80 | 33.80 | -1.02% | 2,310 |
| Jan 12, 2026 | 33.90 | 34.15 | 33.27 | 34.15 | 34.15 | 0.44% | 20,445 |
| Jan 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 160 |
| Jan 8, 2026 | 34.00 | 34.00 | 33.50 | 34.00 | 34.00 | - | 2,217 |
| Jan 7, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 10,502 |
| Jan 6, 2026 | 32.55 | 33.00 | 32.20 | 33.00 | 33.00 | 1.38% | 5,626 |
| Jan 5, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.06% | 168 |
| Jan 2, 2026 | 31.75 | 32.53 | 30.31 | 32.53 | 32.53 | 2.46% | 51,326 |
| Dec 31, 2025 | 31.73 | 31.75 | 31.73 | 31.75 | 31.75 | - | 12,459 |
| Dec 30, 2025 | 31.74 | 31.75 | 31.74 | 31.75 | 31.75 | 0.03% | 7,868 |
| Dec 29, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - | 123 |
| Dec 26, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - | 109 |
| Dec 24, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - | 243 |
| Dec 23, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.03% | 145 |
| Dec 22, 2025 | 30.40 | 31.75 | 30.40 | 31.75 | 31.75 | -0.72% | 30,584 |
| Dec 19, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 6.96% | 242 |
| Dec 18, 2025 | 29.90 | 30.00 | 29.00 | 29.90 | 29.90 | -0.33% | 9,021 |
| Dec 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 121 |
| Dec 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 101 |
| Dec 15, 2025 | 29.90 | 30.00 | 29.00 | 30.00 | 30.00 | -0.03% | 4,491 |
| Dec 11, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - | 882 |
| Dec 10, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -3.81% | 5,858 |
| Dec 9, 2025 | 31.01 | 31.20 | 31.01 | 31.20 | 31.20 | 0.65% | 1,261 |
| Dec 8, 2025 | 30.95 | 31.20 | 30.95 | 31.00 | 31.00 | -0.64% | 2,070 |
| Dec 5, 2025 | 31.10 | 31.20 | 31.10 | 31.20 | 31.20 | 3.48% | 1,243 |
| Dec 4, 2025 | 31.10 | 31.20 | 30.15 | 30.15 | 30.15 | -3.37% | 4,234 |
| Dec 3, 2025 | 30.63 | 31.20 | 30.63 | 31.20 | 31.20 | 2.33% | 1,542 |
| Dec 2, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - | 156 |
| Dec 1, 2025 | 30.49 | 30.49 | 30.00 | 30.49 | 30.49 | - | 439 |
| Nov 28, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.03% | 105 |
| Nov 27, 2025 | 30.49 | 30.49 | 29.02 | 30.48 | 30.48 | 2.52% | 17,192 |