Vectis Renda Residencial FII 1

VCRR11
🏛️ brazil →
67.00
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
2021-12-30 76.92 76.92 72.40 72.40 0.0M
2021-12-29 70.64 74.24 70.64 74.24 0.0M
2021-12-28 69.17 70.64 69.13 70.64 0.0M
2021-12-27 69.11 69.16 66.78 69.16 0.0M
2021-12-23 69.14 69.14 68.24 68.24 0.0M
2021-12-22 69.17 69.17 68.25 68.25 0.0M
2021-12-21 69.17 69.17 68.43 68.43 0.0M
2021-12-20 67.33 69.63 67.33 69.17 0.0M
2021-12-17 68.25 68.25 66.41 66.42 0.0M
2021-12-16 67.25 68.06 67.25 68.06 0.0M
2021-12-15 66.60 69.17 66.41 67.05 0.0M
2021-12-14 68.25 68.25 66.59 66.59 0.0M
2021-12-13 67.79 68.21 65.95 68.20 0.0M
2021-12-10 67.79 68.25 67.79 68.16 0.0M
2021-12-09 69.17 69.17 67.79 68.25 0.0M
2021-12-08 65.94 69.17 64.55 69.17 0.0M
2021-12-07 64.66 66.40 64.65 66.40 0.0M
2021-12-06 64.40 69.63 63.63 69.59 0.0M
2021-12-03 63.63 64.37 63.63 63.64 0.0M
2021-12-02 66.10 66.11 62.26 62.26 0.0M
2021-12-01 63.36 66.12 63.36 66.12 0.0M
2021-11-30 63.39 63.39 62.19 63.38 0.0M
2021-11-29 61.68 63.39 61.68 61.77 0.0M
2021-11-26 62.57 63.11 61.66 61.66 0.0M
2021-11-25 63.02 63.02 62.13 62.57 0.0M
2021-11-24 63.40 63.94 63.02 63.02 0.0M
2021-11-23 63.40 63.40 63.07 63.40 0.0M
2021-11-22 64.13 64.13 63.48 63.94 0.0M
2021-11-19 67.58 67.58 64.35 65.31 0.0M
2021-11-18 67.82 67.82 63.03 67.81 0.0M
2021-11-17 68.50 68.50 65.79 65.94 0.0M
2021-11-16 68.05 68.50 68.05 68.50 0.0M
2021-11-12 67.41 67.41 65.76 65.85 0.0M
2021-11-11 69.82 70.79 67.41 67.50 0.0M
2021-11-10 69.86 69.86 69.82 69.86 0.0M
2021-11-09 67.78 71.22 67.59 71.22 0.0M
2021-11-08 70.24 70.25 68.23 68.23 0.0M
2021-11-05 70.79 70.79 69.87 70.33 0.0M
2021-11-04 70.79 70.79 66.68 67.60 0.0M
2021-11-03 73.17 73.17 69.42 70.79 0.0M
2021-11-01 73.17 73.21 72.16 73.16 0.0M
2021-10-29 72.91 73.27 72.48 72.55 0.0M
2021-10-28 73.27 73.27 73.27 73.27 0.0M
2021-10-27 73.45 73.45 72.89 73.27 0.0M
2021-10-26 74.26 74.26 74.26 74.26 0.0M
2021-10-25 74.26 74.26 74.26 74.26 0.0M
2021-10-22 73.45 74.27 73.36 74.26 0.0M
2021-10-21 77.89 77.90 75.18 75.18 0.0M
2021-10-20 78.89 78.89 78.89 78.89 0.0M
2021-10-19 78.75 81.52 73.61 73.67 0.0M
2021-10-18 73.85 81.20 72.49 73.50 0.0M
2021-10-15 73.55 74.28 72.47 73.82 0.0M
2021-10-14 75.54 75.54 72.74 72.76 0.0M
2021-10-13 74.90 74.94 72.46 72.47 0.0M
2021-10-11 76.99 76.99 74.53 74.90 0.0M
2021-10-08 84.32 84.59 72.46 74.49 0.0M
2021-10-07 81.51 88.77 75.18 85.84 0.0M
2021-10-06 76.06 90.57 69.74 74.79 0.0M
2021-10-04 74.27 76.08 74.22 76.08 0.0M
2021-10-01 75.18 76.09 75.18 76.08 0.0M
2021-09-30 69.37 75.92 69.37 74.57 0.0M
2021-09-29 76.36 78.50 70.97 71.92 0.0M
2021-09-28 74.45 74.99 68.85 71.69 0.0M
2021-09-27 74.67 74.67 65.14 72.43 0.0M
2021-09-24 75.02 75.02 72.87 73.67 0.0M
2021-09-23 77.52 78.16 75.02 75.02 0.0M
2021-09-22 77.03 81.35 72.50 75.02 0.0M
2021-09-21 74.14 74.24 72.27 74.24 0.0M
2021-09-20 76.42 76.42 74.12 74.16 0.0M
2021-09-17 75.70 76.37 75.65 76.37 0.0M
2021-09-16 78.16 78.17 75.47 75.53 0.0M
2021-09-15 77.04 78.48 74.93 78.16 0.0M
2021-09-14 79.55 79.55 74.12 74.82 0.0M
2021-09-13 80.41 81.31 79.55 79.55 0.0M
2021-09-10 79.51 79.51 74.80 78.70 0.0M
2021-09-09 79.83 79.83 74.61 79.51 0.0M
2021-09-08 81.76 82.66 73.67 73.67 0.0M
2021-09-06 81.80 85.35 80.86 81.76 0.0M
2021-09-03 83.19 87.15 81.77 81.80 0.0M
2021-09-02 84.77 84.77 83.19 83.21 0.0M
2021-09-01 84.91 87.60 84.75 84.99 0.0M
2021-08-30 87.03 91.93 85.24 91.93 0.0M
2021-08-27 87.92 88.36 87.92 87.92 0.0M
2021-08-26 87.92 87.92 87.92 87.92 0.0M
2021-08-25 84.79 84.80 84.35 84.35 0.0M
2021-08-24 87.48 87.48 84.79 84.79 0.0M
2021-08-23 85.24 88.32 84.79 87.48 0.0M
2021-08-20 86.41 86.58 85.69 85.69 0.0M
2021-08-19 89.08 89.08 86.40 86.40 0.0M
2021-08-17 89.17 89.17 89.17 89.17 0.0M
2021-08-16 89.21 89.21 89.17 89.17 0.0M
2021-08-13 89.21 89.21 86.13 89.21 0.0M
2021-08-12 89.26 89.26 89.21 89.21 0.0M
2021-08-11 89.26 89.26 89.26 89.26 0.0M
2021-08-09 89.26 89.26 89.26 89.26 0.0M
2021-08-06 89.26 89.26 86.51 86.51 0.0M
2021-08-05 89.44 89.44 89.26 89.26 0.0M
2021-08-04 89.35 89.35 89.35 89.35 0.0M
2021-08-03 89.35 89.35 89.35 89.35 0.0M
2021-08-02 88.36 90.15 88.36 89.35 0.0M
2021-07-29 88.72 88.75 88.66 88.66 0.0M
2021-07-28 89.55 89.55 88.75 88.75 0.0M
2021-07-27 89.55 89.64 89.55 89.55 0.0M
2021-07-23 89.80 89.80 89.55 89.55 0.0M
2021-07-22 89.80 89.80 89.80 89.80 0.0M
2021-07-21 89.95 89.95 89.55 89.80 0.0M
2021-07-20 89.97 89.97 88.66 89.95 0.0M
2021-07-19 89.99 89.99 89.98 89.98 0.0M
2021-07-16 89.98 89.98 89.89 89.89 0.0M
2021-07-15 89.99 89.99 89.09 89.99 0.0M
2021-07-14 89.98 89.99 89.54 89.71 0.0M
2021-07-13 89.99 89.99 89.99 89.99 0.0M
2021-07-12 86.93 90.33 86.93 90.23 0.0M
2021-07-08 88.65 90.43 88.65 90.41 0.0M
2021-07-07 88.65 88.66 88.65 88.66 0.0M
2021-07-06 88.67 88.67 86.89 86.89 0.0M
2021-07-05 88.63 89.55 88.63 89.55 0.0M
2021-07-02 86.90 88.66 86.89 88.66 0.0M
2021-07-01 88.06 88.06 86.89 86.89 0.0M
2021-06-30 88.06 88.95 88.06 88.06 0.0M
2021-06-29 87.61 88.06 87.61 88.06 0.0M
2021-06-28 88.06 88.95 86.74 86.74 0.0M
2021-06-25 88.06 89.83 88.06 88.06 0.0M
2021-06-24 87.07 87.71 87.06 87.71 0.0M
2021-06-23 87.18 88.05 86.77 87.08 0.0M
2021-06-22 88.15 88.15 86.40 86.74 0.0M
2021-06-21 88.95 88.95 88.06 88.06 0.0M