V2 Recebiveis Imobiliarios

VVCR11
🏛️ brazil →
9.90
Last Update: 2025-09-30
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
2021-12-30 13.73 13.73 13.66 13.66 0.0M
2021-12-29 13.97 14.01 12.62 12.62 0.0M
2021-12-28 13.15 14.01 13.15 13.97 0.0M
2021-12-27 13.01 13.15 13.01 13.14 0.0M
2021-12-23 12.85 13.01 12.40 13.01 0.0M
2021-12-22 13.01 13.01 13.00 13.00 0.0M
2021-12-21 13.31 13.31 13.01 13.01 0.0M
2021-12-20 13.31 13.31 12.85 13.01 0.0M
2021-12-17 13.09 13.09 13.09 13.09 0.0M
2021-12-16 13.00 13.09 12.93 13.03 0.1M
2021-12-15 13.31 13.31 12.84 12.84 0.0M
2021-12-14 12.73 13.31 12.73 12.91 0.1M
2021-12-13 13.08 13.12 12.40 12.73 0.0M
2021-12-10 13.31 13.31 12.41 13.14 0.0M
2021-12-09 13.08 13.31 12.39 13.31 0.0M
2021-12-08 13.31 13.31 12.38 13.08 0.0M
2021-12-07 13.31 13.31 13.30 13.30 0.0M
2021-12-06 13.91 13.91 13.31 13.31 0.0M
2021-12-03 13.31 13.31 13.30 13.31 0.0M
2021-12-02 13.31 13.31 13.31 13.31 0.0M
2021-12-01 13.29 13.31 12.56 13.30 0.0M
2021-11-30 12.75 13.18 12.74 13.17 0.0M
2021-11-29 13.66 13.66 12.73 12.73 0.0M
2021-11-26 13.67 13.67 13.43 13.66 0.0M
2021-11-25 14.11 14.11 13.77 13.77 0.0M
2021-11-24 14.24 14.24 13.78 13.78 0.0M
2021-11-23 14.24 14.24 14.24 14.24 0.0M
2021-11-22 14.35 14.52 14.24 14.24 0.0M
2021-11-19 14.59 14.59 14.58 14.58 0.0M
2021-11-18 13.67 14.58 13.49 14.58 0.0M
2021-11-17 14.77 14.77 14.74 14.74 0.0M
2021-11-16 14.81 14.81 14.79 14.79 0.0M
2021-11-12 15.04 15.04 14.81 14.81 0.0M
2021-11-11 15.28 15.28 12.96 13.19 0.0M
2021-11-10 15.28 15.28 15.16 15.16 0.0M
2021-11-09 15.16 15.16 15.16 15.16 0.0M
2021-11-08 15.33 15.33 15.33 15.33 0.0M
2021-11-05 12.97 13.11 12.97 12.97 0.0M
2021-11-04 12.97 12.97 12.97 12.97 0.0M
2021-11-03 13.02 13.02 12.97 12.97 0.0M
2021-11-01 12.83 13.02 12.73 13.02 0.0M
2021-10-29 13.02 13.02 12.86 12.86 0.0M
2021-10-28 13.02 13.02 13.02 13.02 0.0M
2021-10-27 12.83 12.83 12.83 12.83 0.0M
2021-10-26 12.73 12.73 12.73 12.73 0.0M
2021-10-25 12.74 12.83 12.73 12.73 0.0M
2021-10-22 13.02 13.02 12.74 12.74 0.0M
2021-10-21 12.76 12.98 12.76 12.98 0.0M
2021-10-20 12.77 13.50 12.75 12.75 0.0M
2021-10-19 13.36 13.36 12.77 12.78 0.0M
2021-10-18 13.60 13.60 13.36 13.36 0.0M
2021-10-15 13.60 13.60 13.59 13.59 0.0M
2021-10-14 13.60 13.60 12.65 13.60 0.0M
2021-10-13 13.60 13.60 13.60 13.60 0.0M
2021-10-08 12.63 13.60 12.63 13.60 0.0M
2021-10-07 13.35 13.60 13.35 13.60 0.0M
2021-10-06 13.02 13.35 13.02 13.35 0.0M
2021-10-05 13.36 13.36 13.35 13.35 0.0M
2021-10-04 13.35 13.35 13.35 13.35 0.0M
2021-09-30 13.31 13.31 12.57 13.24 0.0M
2021-09-29 13.15 13.31 12.76 13.31 0.0M
2021-09-28 13.15 13.15 13.15 13.15 0.0M
2021-09-27 13.02 13.31 13.02 13.31 0.0M
2021-09-24 12.62 12.98 12.62 12.98 0.0M
2021-09-23 12.93 12.98 12.59 12.98 0.3M
2021-09-21 12.97 12.97 12.56 12.57 0.0M
2021-09-20 12.75 12.75 12.56 12.56 0.0M
2021-09-17 13.12 13.15 12.40 12.75 0.0M
2021-09-16 13.20 13.20 12.38 12.38 0.0M
2021-09-15 13.31 13.31 12.54 12.54 0.0M
2021-09-14 13.50 13.50 12.73 12.98 0.0M
2021-09-13 13.37 13.50 13.37 13.50 0.0M
2021-09-10 14.46 14.46 12.90 12.90 0.0M
2021-09-09 13.59 13.62 13.16 13.16 0.0M
2021-09-08 14.43 14.45 13.59 13.59 0.0M
2021-09-06 13.59 14.47 13.59 13.99 0.0M
2021-09-03 13.58 13.59 13.58 13.59 0.0M
2021-09-02 13.17 13.59 13.17 13.59 0.0M
2021-09-01 13.22 13.22 13.15 13.15 0.0M
2021-08-31 12.95 13.12 12.83 13.12 0.0M
2021-08-30 13.24 13.42 13.14 13.14 0.1M
2021-08-27 13.50 13.50 13.23 13.48 0.0M
2021-08-26 13.43 13.52 13.43 13.52 0.0M
2021-08-25 13.52 13.52 13.51 13.52 0.0M
2021-08-24 13.52 13.52 13.24 13.43 0.0M
2021-08-23 13.52 13.52 13.52 13.52 0.0M
2021-08-20 13.52 13.52 13.52 13.52 0.0M
2021-08-19 13.43 13.52 13.24 13.52 0.0M
2021-08-17 13.52 13.52 13.23 13.23 0.0M
2021-08-13 13.52 13.52 13.52 13.52 0.0M
2021-08-11 13.23 13.23 13.05 13.05 0.0M
2021-08-10 13.05 13.05 13.05 13.05 0.0M
2021-08-09 13.05 13.05 13.05 13.05 0.0M
2021-08-05 13.71 13.71 12.27 13.52 0.0M
2021-08-02 13.47 13.71 13.33 13.33 0.0M
2021-07-30 12.94 13.31 12.94 13.31 0.0M
2021-07-29 13.02 13.02 13.02 13.02 0.1M
2021-07-27 13.02 13.02 13.02 13.02 0.0M
2021-07-26 13.50 13.68 13.50 13.50 0.0M
2021-07-23 13.26 13.50 13.13 13.50 0.0M
2021-07-22 13.40 13.40 13.40 13.40 0.0M
2021-07-21 13.29 13.40 13.29 13.40 0.0M
2021-07-20 13.15 13.33 12.52 13.20 0.0M
2021-07-19 13.27 13.27 13.21 13.21 0.0M
2021-07-16 12.16 12.16 12.16 12.16 0.0M
2021-07-15 12.05 12.16 12.05 12.16 0.0M
2021-07-14 12.04 12.04 12.03 12.04 0.0M
2021-07-13 12.05 12.05 11.41 12.05 0.0M
2021-07-12 12.01 12.05 11.98 12.05 0.0M
2021-07-08 12.02 12.05 11.41 12.03 0.0M
2021-07-07 11.98 11.98 11.98 11.98 0.0M
2021-07-06 12.05 12.05 11.26 11.60 0.0M
2021-07-05 12.05 12.05 12.05 12.05 0.0M
2021-07-02 11.88 12.08 11.20 12.06 0.0M
2021-07-01 11.87 11.88 11.86 11.86 0.0M
2021-06-30 11.45 11.65 11.45 11.65 0.0M
2021-06-29 11.09 11.09 11.09 11.09 0.0M
2021-06-28 11.28 11.28 11.09 11.09 0.0M
2021-06-25 11.65 11.65 11.28 11.28 0.0M
2021-06-24 11.75 11.75 11.73 11.73 0.0M
2021-06-23 11.65 11.77 11.65 11.77 0.0M
2021-06-22 11.75 11.75 11.37 11.37 0.0M
2021-06-21 11.75 11.75 11.75 11.75 0.0M
2021-06-18 11.37 11.39 11.37 11.39 0.0M
2021-06-17 11.75 11.75 11.36 11.75 0.0M
2021-06-16 11.79 11.79 11.75 11.75 0.0M
2021-06-15 11.41 11.41 11.41 11.41 0.0M
2021-06-14 11.87 11.87 11.41 11.41 0.0M
2021-06-11 12.01 12.01 11.86 11.86 0.0M
2021-06-10 12.03 12.21 11.28 12.01 0.0M
2021-06-09 16.35 16.35 12.03 12.03 0.0M
2021-06-08 10.93 10.93 10.44 10.44 0.0M
2021-06-07 10.44 10.93 10.44 10.93 0.0M
2021-06-04 10.91 10.98 10.91 10.98 0.0M
2021-06-02 10.50 10.50 10.50 10.50 0.0M
2021-06-01 10.74 10.75 10.49 10.49 0.0M
2021-05-31 10.87 10.92 10.47 10.47 0.0M
2021-05-26 10.75 10.87 10.75 10.87 0.0M
2021-05-25 10.75 10.75 10.75 10.75 0.0M
2021-05-24 10.88 10.88 10.46 10.46 0.0M
2021-05-20 10.47 10.92 10.39 10.92 0.0M
2021-05-19 10.47 10.69 10.47 10.69 0.0M
2021-05-18 10.93 10.93 10.39 10.60 0.0M
2021-05-17 10.94 10.94 10.57 10.92 0.0M
2021-05-14 10.95 10.95 10.95 10.95 0.0M
2021-05-13 10.95 10.95 10.37 10.37 0.0M
2021-05-12 10.97 10.97 10.37 10.37 0.0M
2021-05-11 10.36 10.82 10.36 10.82 0.0M
2021-05-10 10.22 10.22 10.22 10.22 0.0M
2021-05-07 10.35 10.35 10.20 10.20 0.0M
2021-05-06 10.65 11.06 10.22 10.35 0.0M
2021-05-05 11.13 11.13 11.13 11.13 0.0M
2021-05-04 11.12 11.13 11.00 11.00 0.0M
2021-05-03 11.01 11.13 11.01 11.13 0.0M
2021-04-30 10.62 10.93 10.62 10.93 0.0M
2021-04-29 10.50 10.50 10.50 10.50 0.0M
2021-04-28 10.62 10.62 10.50 10.50 0.0M
2021-04-27 10.40 10.73 10.38 10.50 0.0M
2021-04-26 10.18 10.40 10.18 10.40 0.0M
2021-04-22 10.17 10.38 10.17 10.38 0.0M
2021-04-19 10.37 10.38 10.17 10.17 0.0M
2021-04-14 10.31 10.32 10.31 10.32 0.0M
2021-04-13 10.25 10.25 10.16 10.16 0.0M
2021-04-12 10.17 10.37 10.16 10.25 0.0M
2021-04-09 10.18 10.18 10.16 10.16 0.0M
2021-04-08 10.30 10.86 10.16 10.25 0.0M
2021-04-07 10.16 10.16 10.16 10.16 0.0M
2021-04-06 10.16 10.16 10.16 10.16 0.0M
2021-04-05 10.33 10.33 10.15 10.31 0.0M
2021-04-01 10.57 10.57 10.33 10.33 0.0M
2021-03-31 10.35 10.37 10.35 10.36 0.0M
2021-03-30 10.24 10.37 10.20 10.37 0.0M
2021-03-26 10.13 10.37 10.13 10.25 0.0M
2021-03-25 10.38 10.38 10.20 10.20 0.0M
2021-03-24 10.32 10.39 10.11 10.11 0.0M
2021-03-23 10.37 10.80 10.11 10.12 0.0M
2021-03-22 10.32 10.39 10.11 10.11 0.0M
2021-03-18 10.44 10.61 10.11 10.11 0.0M
2021-03-17 10.25 10.39 10.09 10.39 0.0M
2021-03-16 10.29 10.32 9.96 9.97 0.0M
2021-03-15 10.26 10.26 10.26 10.26 0.0M
2021-03-11 9.90 10.26 9.84 10.26 0.0M
2021-03-10 10.26 10.26 10.26 10.26 0.0M
2021-03-09 10.07 10.09 10.07 10.09 0.0M
2021-03-08 9.86 10.09 9.86 9.95 0.0M
2021-03-05 9.84 10.32 9.84 9.87 0.0M
2021-03-04 9.85 9.85 9.84 9.84 0.0M
2021-03-03 9.89 10.32 9.84 9.84 0.0M
2021-03-02 9.85 10.41 9.85 9.89 0.0M
2021-03-01 9.83 10.44 9.83 9.85 0.0M
2021-02-26 9.93 9.93 9.93 9.93 0.0M
2021-02-25 9.98 9.98 9.91 9.93 0.0M
2021-02-23 10.25 10.28 9.97 9.97 0.0M
2021-02-22 10.20 10.28 9.97 9.98 0.0M
2021-02-19 10.28 10.40 9.97 9.97 0.0M
2021-02-18 10.27 10.30 9.97 9.97 0.0M
2021-02-17 10.21 10.38 9.97 9.98 0.0M
2021-02-12 9.97 9.97 9.97 9.97 0.0M
2021-02-11 10.04 10.46 9.97 9.97 0.0M
2021-02-10 10.40 10.52 10.01 10.01 0.0M
2021-02-09 10.40 10.42 9.98 10.04 0.0M
2021-02-08 10.46 10.46 9.97 10.03 0.0M
2021-02-05 10.42 10.52 9.97 10.03 0.0M
2021-02-04 10.03 10.52 9.97 10.06 0.0M
2021-02-03 10.50 10.52 10.03 10.03 0.0M
2021-02-02 10.51 10.51 10.28 10.28 0.0M
2021-02-01 10.52 10.52 9.97 9.98 0.0M
2021-01-29 10.35 10.42 10.33 10.33 0.0M
2021-01-28 10.28 10.33 10.28 10.33 0.0M
2021-01-27 10.24 10.28 10.24 10.28 0.0M
2021-01-26 10.30 10.30 9.98 9.98 0.0M
2021-01-21 10.31 10.33 9.97 9.97 0.0M
2021-01-20 10.33 10.33 9.97 9.97 0.0M
2021-01-19 10.35 10.35 9.96 9.96 0.0M
2021-01-18 10.34 10.34 9.95 9.95 0.0M
2021-01-15 10.11 10.13 10.09 10.13 0.0M
2021-01-13 9.95 9.95 9.94 9.94 0.0M
2021-01-11 10.23 10.23 9.94 9.95 0.0M
2021-01-08 10.01 10.01 10.01 10.01 0.0M
2021-01-07 10.13 10.13 10.12 10.13 0.0M
2021-01-06 9.99 10.13 9.99 10.13 0.0M
2021-01-05 9.99 10.00 9.99 9.99 0.0M