V2 Prime Properties FII FII

VPPR11
🏛️ brazil →
13.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 21.47 21.76 21.38 21.64 0.0M
2023-12-27 21.38 21.51 21.38 21.45 0.0M
2023-12-26 21.85 21.85 21.19 21.45 0.0M
2023-12-22 21.23 21.87 21.18 21.57 0.0M
2023-12-21 20.90 21.37 20.90 21.00 0.0M
2023-12-20 21.23 21.32 20.52 20.90 0.0M
2023-12-19 21.05 21.31 20.39 21.17 0.0M
2023-12-18 20.79 21.24 20.49 20.91 0.1M
2023-12-15 19.33 20.58 19.33 20.48 0.0M
2023-12-14 17.96 19.50 17.96 19.33 0.0M
2023-12-13 17.86 18.29 17.86 18.00 0.0M
2023-12-12 17.40 17.67 17.31 17.48 0.0M
2023-12-11 17.52 17.90 17.30 17.31 0.0M
2023-12-08 17.11 17.48 17.11 17.48 0.1M
2023-12-07 17.20 17.28 17.11 17.11 0.0M
2023-12-06 17.41 17.47 17.10 17.20 0.0M
2023-12-05 17.41 17.46 17.41 17.41 0.0M
2023-12-04 17.41 17.46 17.41 17.41 0.1M
2023-12-01 17.42 17.48 17.37 17.41 0.1M
2023-11-30 17.31 17.43 17.29 17.43 0.1M
2023-11-29 17.26 17.48 17.26 17.32 0.0M
2023-11-28 17.49 17.55 17.27 17.41 0.0M
2023-11-27 17.61 17.70 17.49 17.49 0.0M
2023-11-24 17.86 17.90 17.59 17.61 0.0M
2023-11-23 17.94 17.94 17.79 17.84 0.0M
2023-11-22 17.99 18.03 17.90 17.94 0.0M
2023-11-21 17.99 18.05 17.99 17.99 0.0M
2023-11-20 18.01 18.06 17.99 17.99 0.0M
2023-11-17 18.06 18.15 17.99 18.07 0.0M
2023-11-16 18.12 18.14 18.06 18.06 0.0M
2023-11-14 18.12 18.16 18.12 18.12 0.0M
2023-11-13 18.12 18.21 18.12 18.12 0.0M
2023-11-10 18.18 18.19 18.10 18.12 0.0M
2023-11-09 18.12 18.19 18.12 18.18 0.0M
2023-11-08 18.12 18.22 18.12 18.12 0.0M
2023-11-07 18.19 18.29 18.11 18.12 0.0M
2023-11-06 18.13 18.26 18.13 18.14 0.0M
2023-11-03 18.14 18.24 18.13 18.13 0.0M
2023-11-01 18.16 18.24 17.92 18.13 0.0M
2023-10-31 18.16 18.23 18.16 18.16 0.0M
2023-10-30 18.17 18.24 18.16 18.18 0.0M
2023-10-27 18.17 18.33 18.14 18.17 0.0M
2023-10-26 18.17 18.22 18.17 18.17 0.0M
2023-10-25 18.38 18.40 18.17 18.17 0.0M
2023-10-24 18.32 18.42 18.28 18.42 0.0M
2023-10-23 18.80 18.80 18.24 18.35 0.0M
2023-10-20 19.08 19.10 18.31 18.80 0.0M
2023-10-19 19.17 19.39 18.98 19.09 0.0M
2023-10-18 19.15 19.45 18.94 19.18 0.0M
2023-10-17 19.04 19.67 18.73 19.15 0.0M
2023-10-16 19.57 19.73 18.84 19.04 0.0M
2023-10-13 19.79 19.79 19.41 19.57 0.0M
2023-10-11 19.79 19.91 19.69 19.74 0.0M
2023-10-10 20.10 20.10 19.75 19.80 0.0M
2023-10-09 20.04 20.07 20.03 20.03 0.0M
2023-10-06 20.21 20.26 20.03 20.04 0.0M
2023-10-05 20.06 20.31 20.03 20.03 0.0M
2023-10-04 20.36 20.36 20.05 20.05 0.0M
2023-10-03 20.36 20.45 20.25 20.36 0.0M
2023-10-02 20.96 20.96 20.21 20.36 0.0M
2023-09-29 20.33 20.47 20.22 20.47 0.0M
2023-09-28 20.52 20.52 20.22 20.33 0.0M
2023-09-27 20.49 20.54 20.22 20.52 0.0M
2023-09-26 20.40 20.79 20.40 20.55 0.0M
2023-09-25 20.59 20.67 20.40 20.40 0.0M
2023-09-22 20.68 20.73 20.40 20.59 0.0M
2023-09-21 20.67 20.84 20.58 20.62 0.0M
2023-09-20 20.83 20.84 20.60 20.77 0.0M
2023-09-19 21.01 21.02 20.69 20.95 0.0M
2023-09-18 21.34 21.34 20.87 21.07 0.0M
2023-09-15 20.90 21.36 20.69 21.35 0.0M
2023-09-14 20.91 20.99 20.60 20.91 0.0M
2023-09-13 21.15 21.22 20.87 20.89 0.0M
2023-09-12 20.89 21.23 20.87 21.23 0.0M
2023-09-11 21.15 21.21 20.89 20.89 0.0M
2023-09-08 21.15 21.28 21.08 21.09 0.0M
2023-09-06 21.24 21.42 21.09 21.15 0.0M
2023-09-05 21.15 21.39 21.06 21.24 0.0M
2023-09-04 21.22 21.51 21.05 21.33 0.0M
2023-09-01 20.82 21.51 20.74 21.16 0.0M
2023-08-31 21.18 21.18 20.74 20.74 0.0M
2023-08-30 20.96 21.18 20.93 21.16 0.0M
2023-08-29 21.00 21.05 20.93 20.95 0.0M
2023-08-28 21.01 21.02 20.93 21.02 0.0M
2023-08-25 21.00 21.02 20.93 21.01 0.0M
2023-08-24 21.08 21.15 20.96 21.00 0.0M
2023-08-23 21.17 21.21 20.96 21.07 0.0M
2023-08-22 21.15 21.42 21.08 21.17 0.0M
2023-08-21 21.16 21.20 20.96 21.15 0.0M
2023-08-18 21.01 21.20 20.98 21.16 0.0M
2023-08-17 20.61 21.23 20.56 21.21 0.0M
2023-08-16 20.77 20.80 20.50 20.61 0.0M
2023-08-15 20.68 20.73 20.55 20.56 0.0M
2023-08-14 20.62 20.77 20.55 20.75 0.0M
2023-08-11 20.59 20.77 20.56 20.63 0.1M
2023-08-10 20.57 20.71 20.56 20.68 0.0M
2023-08-09 20.60 20.65 20.56 20.57 0.0M
2023-08-08 20.63 20.76 20.54 20.60 0.0M
2023-08-07 20.56 21.06 20.52 20.80 0.0M
2023-08-04 20.54 20.63 20.51 20.56 0.0M
2023-08-03 20.52 20.58 20.49 20.54 0.0M
2023-08-02 20.77 20.78 20.50 20.52 0.0M
2023-08-01 20.77 20.87 20.53 20.77 0.0M
2023-07-31 20.85 20.87 20.68 20.77 0.0M
2023-07-28 20.93 21.06 20.87 20.88 0.0M
2023-07-27 20.96 21.05 20.93 20.93 0.0M
2023-07-26 21.05 21.10 20.89 20.96 0.0M
2023-07-25 21.10 21.14 20.98 21.02 0.0M
2023-07-24 21.10 21.33 20.97 21.14 0.0M
2023-07-21 21.13 21.21 21.10 21.10 0.0M
2023-07-20 21.16 21.21 21.14 21.21 0.0M
2023-07-19 21.38 21.43 21.15 21.16 0.0M
2023-07-18 21.25 21.42 21.15 21.38 0.0M
2023-07-17 21.28 21.42 21.24 21.24 0.0M
2023-07-14 21.32 21.40 21.14 21.33 0.0M
2023-07-13 21.40 21.40 21.14 21.27 0.0M
2023-07-12 21.26 21.43 21.15 21.21 0.0M
2023-07-11 21.27 21.38 21.23 21.26 0.0M
2023-07-10 21.42 21.44 21.25 21.27 0.0M
2023-07-07 21.40 21.44 21.31 21.40 0.0M
2023-07-06 21.33 21.43 21.17 21.31 0.0M
2023-07-05 21.36 21.46 21.24 21.26 0.0M
2023-07-04 21.29 21.38 21.24 21.37 0.0M
2023-07-03 21.24 21.43 21.12 21.39 0.0M
2023-06-30 21.10 21.42 21.10 21.24 0.0M
2023-06-29 21.13 21.25 21.06 21.15 0.0M
2023-06-28 21.30 21.30 21.07 21.12 0.0M
2023-06-27 21.18 21.46 21.15 21.31 0.0M
2023-06-26 21.30 21.51 21.15 21.18 0.0M
2023-06-23 21.45 21.51 21.25 21.28 0.0M
2023-06-22 21.49 21.56 21.27 21.33 0.0M
2023-06-21 21.51 21.61 21.42 21.49 0.0M
2023-06-20 21.44 21.63 21.43 21.51 0.0M
2023-06-19 21.58 21.63 21.43 21.43 0.0M
2023-06-16 21.43 21.64 21.42 21.52 0.0M
2023-06-15 21.45 21.70 21.38 21.52 0.0M
2023-06-14 21.31 21.78 21.27 21.45 0.0M
2023-06-13 21.39 21.70 21.15 21.31 0.0M
2023-06-12 21.38 21.46 21.24 21.39 0.0M
2023-06-09 21.28 21.56 21.26 21.37 0.0M
2023-06-07 21.27 21.53 21.23 21.27 0.0M
2023-06-06 21.23 21.53 21.16 21.27 0.0M
2023-06-05 21.40 21.69 21.17 21.24 0.0M
2023-06-02 21.30 21.68 21.30 21.40 0.0M
2023-06-01 21.60 21.70 21.15 21.30 0.0M
2023-05-31 21.84 22.07 21.61 21.61 0.0M
2023-05-30 22.07 22.09 21.61 21.84 0.0M
2023-05-29 22.08 22.09 21.98 22.06 0.0M
2023-05-26 22.07 22.24 22.07 22.09 0.0M
2023-05-25 22.16 22.49 21.88 22.07 0.0M
2023-05-24 22.53 22.57 21.98 22.16 0.0M
2023-05-23 22.11 22.33 22.03 22.19 0.0M
2023-05-22 22.24 22.25 21.93 22.11 0.0M
2023-05-19 22.05 22.29 21.79 22.16 0.0M
2023-05-18 21.99 22.43 21.79 21.99 0.0M
2023-05-17 21.87 22.07 21.61 21.79 0.0M
2023-05-16 21.93 22.06 21.79 21.87 0.0M
2023-05-15 21.26 22.06 21.15 21.89 0.0M
2023-05-12 21.40 21.40 21.15 21.26 0.0M
2023-05-11 21.28 21.87 21.15 21.24 0.0M
2023-05-10 21.21 21.97 21.15 21.26 0.0M
2023-05-09 21.18 21.49 21.15 21.21 0.0M
2023-05-08 21.22 21.61 21.15 21.18 0.0M
2023-05-05 21.15 21.29 21.11 21.26 0.0M
2023-05-04 21.37 21.38 21.08 21.15 0.0M
2023-05-03 21.36 21.63 21.29 21.29 0.0M
2023-05-02 21.29 21.40 21.20 21.32 0.0M
2023-04-28 21.29 21.58 21.14 21.20 0.0M
2023-04-27 21.33 21.51 21.14 21.29 0.0M
2023-04-26 21.58 21.58 21.14 21.33 0.0M
2023-04-25 21.97 22.01 21.15 21.58 0.0M
2023-04-24 21.50 21.97 21.06 21.97 0.0M
2023-04-20 21.93 22.05 21.01 21.50 0.0M
2023-04-19 21.95 21.97 21.53 21.83 0.0M
2023-04-18 22.24 22.60 21.82 22.06 0.0M
2023-04-17 21.97 22.33 21.53 22.25 0.0M
2023-04-14 21.79 21.97 21.36 21.97 0.0M
2023-04-13 22.07 22.35 21.43 21.79 0.0M
2023-04-12 22.66 22.85 21.97 22.37 0.0M
2023-04-11 22.97 23.05 21.93 22.63 0.0M
2023-04-10 23.89 24.14 22.43 22.97 0.0M
2023-04-06 24.26 24.26 23.00 23.89 0.0M
2023-04-05 24.26 24.53 22.98 24.53 0.0M
2023-04-04 23.35 24.72 23.06 24.42 0.0M
2023-04-03 23.67 23.70 21.97 23.41 0.0M
2023-03-31 24.01 24.34 23.25 23.57 0.0M
2023-03-30 23.85 25.04 23.62 24.36 0.0M
2023-03-29 22.68 23.78 22.58 23.78 0.0M
2023-03-28 22.20 22.80 21.96 22.74 0.0M
2023-03-27 21.85 22.04 21.18 21.89 0.0M
2023-03-24 20.72 22.16 20.54 21.43 0.0M
2023-03-23 20.59 20.64 20.06 20.29 0.0M
2023-03-22 20.52 20.88 20.43 20.65 0.0M
2023-03-21 20.52 20.91 20.48 20.48 0.0M
2023-03-20 21.11 21.41 20.25 20.92 0.0M
2023-03-17 21.29 21.43 21.00 21.11 0.0M
2023-03-16 21.95 22.22 21.21 21.43 0.0M
2023-03-15 22.16 22.28 21.70 21.96 0.0M
2023-03-14 22.94 22.94 22.24 22.31 0.0M
2023-03-13 23.51 23.51 22.91 22.94 0.0M
2023-03-10 23.64 23.64 22.91 23.52 0.0M
2023-03-09 24.02 24.05 23.41 23.64 0.0M
2023-03-08 24.29 24.29 23.72 24.02 0.0M
2023-03-07 24.39 24.49 24.17 24.29 0.0M
2023-03-06 25.04 25.04 24.32 24.49 0.0M
2023-03-03 24.52 25.51 24.18 25.04 0.0M
2023-03-02 25.49 25.49 24.49 24.52 0.0M
2023-03-01 25.35 25.99 23.99 25.49 0.0M
2023-02-28 28.15 28.57 27.44 27.53 0.0M
2023-02-27 28.33 28.52 27.82 28.15 0.0M
2023-02-24 28.41 28.65 27.53 28.21 0.0M
2023-02-23 28.70 28.71 27.81 28.30 0.0M
2023-02-22 28.51 28.62 28.38 28.57 0.0M
2023-02-17 28.41 28.53 27.62 28.51 0.0M
2023-02-16 28.29 28.64 27.81 28.53 0.0M
2023-02-15 28.11 28.80 27.96 28.25 0.0M
2023-02-14 27.98 28.17 27.97 28.11 0.0M
2023-02-13 28.45 28.91 27.78 27.98 0.0M
2023-02-10 29.08 29.08 28.38 28.45 0.0M
2023-02-09 29.38 29.38 28.78 29.08 0.0M
2023-02-08 29.14 29.39 28.77 29.26 0.0M
2023-02-07 29.31 29.49 29.12 29.18 0.0M
2023-02-06 29.50 29.77 29.21 29.31 0.0M
2023-02-03 29.16 29.96 29.12 29.50 0.0M
2023-02-02 29.22 29.41 29.11 29.16 0.0M
2023-02-01 29.56 29.97 28.91 29.34 0.0M
2023-01-31 29.57 29.71 29.10 29.44 0.0M
2023-01-30 29.48 29.71 29.41 29.57 0.0M
2023-01-27 29.71 29.82 29.35 29.48 0.0M
2023-01-26 29.90 30.33 29.29 29.71 0.0M
2023-01-25 29.98 30.36 29.70 29.81 0.0M
2023-01-24 29.99 30.07 29.71 29.97 0.0M
2023-01-23 30.16 30.44 29.84 29.99 0.0M
2023-01-20 29.82 30.36 29.82 30.14 0.0M
2023-01-19 30.26 30.52 29.82 29.82 0.0M
2023-01-18 30.46 30.60 30.13 30.25 0.0M
2023-01-17 30.12 30.58 30.12 30.46 0.0M
2023-01-16 30.28 30.56 30.06 30.16 0.0M
2023-01-13 30.34 30.81 30.27 30.28 0.0M
2023-01-12 30.84 31.05 30.33 30.33 0.0M
2023-01-11 30.99 31.06 30.07 30.84 0.0M
2023-01-10 30.27 30.99 30.20 30.99 0.0M
2023-01-09 30.63 30.70 29.82 30.27 0.0M
2023-01-06 32.03 32.03 30.61 30.63 0.0M
2023-01-05 30.06 32.04 29.30 32.04 0.0M
2023-01-04 29.25 30.07 29.00 30.07 0.0M
2023-01-03 29.12 29.51 29.11 29.25 0.0M
2023-01-02 29.04 29.44 29.02 29.12 0.0M