Skip to main content
XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund (BVMF:VVCO11)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.98
+0.03 (0.20%)
At close: Dec 4, 2025

BVMF:VVCO11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202514.9514.9814.8514.9814.980.20%113
Dec 3, 202514.9514.9514.9514.9514.95-7
Dec 2, 202514.9914.9914.8814.9514.95-0.27%137
Dec 1, 202514.9914.9914.9114.9914.990.07%5
Nov 28, 202514.8714.9914.8714.9814.980.07%5,006,695
Nov 27, 202514.8714.9914.8614.9714.970.20%6,955,866
Nov 26, 202514.9414.9414.8614.9414.940.07%69
Nov 25, 202514.9514.9714.8414.9314.93-0.13%51
Nov 24, 202514.8214.9714.8214.9514.95-1,024
Nov 21, 202514.9014.9514.7814.9514.950.34%124
Nov 19, 202514.8014.9014.7914.9014.90-231
Nov 18, 202514.7814.9014.7714.9014.900.13%74
Nov 17, 202514.8814.8814.7714.8814.88-28,728
Nov 14, 202514.7614.8814.7614.8814.880.07%14
Nov 13, 202514.7514.8714.7514.8714.87-186
Nov 12, 202514.8714.8714.7514.8714.87-47
Nov 11, 202514.8614.8714.7414.8714.870.07%260
Nov 10, 202514.8614.8614.7314.8614.860.07%14,406
Nov 7, 202514.7014.8514.6014.8514.85-630
Nov 6, 202514.8514.8514.7014.8514.850.13%403
Nov 5, 202514.7014.8314.6914.8314.83-0.07%429
Nov 4, 202514.8014.8414.6814.8414.84-0.07%176
Nov 3, 202514.7014.8514.5814.8514.850.07%1,002
Oct 31, 202514.6914.8514.5314.8414.840.41%1,401
Oct 29, 202514.6614.7814.6614.7814.78-0.07%120
Oct 27, 202514.7914.8014.7914.7914.79-33
Oct 24, 202514.7914.7914.7914.7914.79-15
Oct 23, 202514.6514.8014.6514.7914.79-14
Oct 22, 202514.8014.8014.7114.7914.79-0.07%50
Oct 21, 202514.6714.8414.6614.8014.80-0.27%136
Oct 20, 202514.6614.8414.6614.8414.84-9
Oct 17, 202514.6814.8514.6714.8414.84-97
Oct 16, 202514.6714.8614.6714.8414.84-7
Oct 15, 202514.6314.8414.6314.8414.840.34%3
Oct 13, 202514.6014.7914.6014.7914.79-20
Oct 10, 202514.6214.8214.5314.7914.79-0.20%1,515
Oct 9, 202514.6414.8214.6314.8214.82-0.07%475
Oct 8, 202514.8314.8314.8314.8314.83-0.13%64
Oct 7, 202514.6714.8514.6314.8514.85-0.07%169,416
Oct 6, 202514.6714.8614.6614.8614.86-154
Oct 3, 202514.9014.9014.6114.8614.86-0.27%109
Oct 2, 202514.5614.9014.5614.9014.901.02%107
Oct 1, 202514.5814.9314.5814.7514.75-64
Sep 30, 202514.5114.9614.5114.7514.75-726
Sep 29, 202514.5514.7614.5514.7514.75-339,756
Sep 26, 202514.7514.7614.7414.7514.75-339,332
Sep 25, 202514.5614.7514.4814.7514.75-6,050,303
Sep 24, 202514.7014.7514.4414.7514.750.07%6,051,621
Sep 23, 202514.4414.7414.4414.7414.74-47
Sep 22, 202514.7814.7814.4214.7414.740.07%674
Sep 19, 202514.7414.7714.7314.7314.73-0.07%23
Sep 18, 202514.4414.7714.4114.7414.74-0.34%1,240
Sep 17, 202514.7914.7914.7914.7914.79-8
Sep 16, 202514.6014.7914.2314.7914.791.30%695
Sep 15, 202514.6014.6014.4114.6014.60-65,229
Sep 12, 202514.6015.2514.4114.6014.60-925
Sep 11, 202514.6014.6014.6014.6014.60-1
Sep 10, 202514.5914.6014.4114.6014.60-1,443
Sep 9, 202514.4214.6014.4114.6014.60-60
Sep 8, 202514.4214.6014.3214.6014.60-505
Sep 5, 202514.4014.6014.4014.6014.600.07%2,360
Sep 4, 202514.2214.5914.2214.5914.59-1,109
Sep 3, 202514.0614.5914.0614.5914.591.67%938
Sep 2, 202514.2214.4914.0514.3514.35-0.21%12,076
Sep 1, 202514.2414.5914.1914.3814.38-1.51%6,060
Aug 29, 202514.2514.6014.2514.6014.600.69%201,216
Aug 28, 202514.5014.5014.5014.5014.50-1,674
Aug 27, 202514.3914.5014.2514.5014.50-0.62%2,070
Aug 26, 202514.6014.6014.3114.5914.590.62%21
Aug 25, 202514.4914.5014.2914.5014.50-1,344
Aug 22, 202514.5014.5014.0714.5014.50-285,499
Aug 21, 202514.3114.5114.0214.5014.50-0.07%12,904
Aug 20, 202514.1614.5114.1614.5114.510.07%155
Aug 19, 202514.4914.5013.9114.5014.500.35%727
Aug 18, 202513.9314.4713.9214.4514.452.48%34
Aug 14, 202514.0814.1013.9414.1014.100.07%2,447
Aug 13, 202513.8914.0913.8814.0914.090.07%2,850
Aug 12, 202514.0014.0814.0014.0814.08-27
Aug 11, 202514.0814.0814.0814.0814.08-13
Aug 8, 202513.8014.0813.8014.0814.08-0.07%81
Aug 7, 202513.3714.0913.3714.0914.090.07%1,357
Aug 6, 202513.9314.0813.7114.0814.081.22%387
Aug 5, 202513.9114.0913.9013.9113.91-1.35%154
Aug 4, 202514.0114.1013.7614.1014.100.71%2,254
Aug 1, 202513.6214.0013.4014.0014.00-24,117
Jul 31, 202513.7214.0013.3614.0014.006.95%5,567
Jul 30, 202513.7113.8013.0213.0913.09-4.59%1,331
Jul 29, 202514.0014.0013.0513.7213.72-2.00%16,157
Jul 28, 202513.8714.0013.8714.0014.00-31
Jul 25, 202513.8314.0813.3514.0014.00-1,147
Jul 24, 202513.9714.0013.5914.0014.00-2,010
Jul 23, 202513.7014.0013.0114.0014.000.07%47,141
Jul 22, 202513.8014.0013.7113.9913.99-4,554
Jul 18, 202513.9914.0013.6513.9913.99-0.07%3,412
Jul 17, 202513.6814.0013.6814.0014.00-0.36%377
Jul 16, 202514.0414.0514.0414.0514.050.36%28
Jul 15, 202513.9914.0013.6314.0014.000.07%162
Jul 14, 202513.7213.9913.5413.9913.99-0.07%721
Jul 11, 202513.6614.0013.6414.0014.00-141
Jul 10, 202514.0014.0013.5314.0014.00-2,334