Vectis Renda Residencial FII 1

VCRR11
🏛️ brazil →
66.75
Last Update: 2025-09-29
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
2022-12-29 55.60 58.36 55.60 57.96 0.0M
2022-12-28 56.12 56.12 55.17 55.61 0.0M
2022-12-27 55.98 56.37 55.20 55.45 0.0M
2022-12-26 55.88 55.90 55.60 55.74 0.0M
2022-12-23 55.99 55.99 54.73 55.90 0.0M
2022-12-22 55.60 55.89 55.21 55.89 0.0M
2022-12-21 54.73 55.89 54.72 55.67 0.0M
2022-12-20 54.71 54.73 54.71 54.73 0.0M
2022-12-19 54.41 54.88 54.22 54.36 0.0M
2022-12-16 55.20 55.20 53.84 54.37 0.0M
2022-12-15 55.86 55.86 54.41 55.12 0.0M
2022-12-14 55.99 56.00 55.60 55.87 0.0M
2022-12-13 55.36 56.34 55.36 55.99 0.0M
2022-12-12 55.82 56.70 55.26 55.36 0.0M
2022-12-09 55.82 55.82 55.12 55.82 0.0M
2022-12-08 55.81 55.82 52.84 54.81 0.0M
2022-12-07 56.90 56.90 55.30 55.80 0.0M
2022-12-06 58.12 58.12 56.97 57.26 0.0M
2022-12-05 57.02 57.53 56.88 57.07 0.0M
2022-12-02 57.27 58.16 56.55 56.95 0.0M
2022-12-01 58.39 58.94 57.27 57.27 0.0M
2022-11-30 58.93 59.28 58.31 58.44 0.0M
2022-11-29 58.43 59.14 57.93 58.93 0.0M
2022-11-28 58.34 58.58 57.16 57.94 0.0M
2022-11-25 59.07 59.08 57.62 58.02 0.0M
2022-11-24 59.73 59.73 58.37 58.37 0.0M
2022-11-23 58.06 58.99 57.62 58.99 0.0M
2022-11-22 59.14 59.14 58.02 58.02 0.0M
2022-11-21 59.16 59.16 58.02 58.13 0.0M
2022-11-18 59.19 59.97 58.81 58.81 0.0M
2022-11-17 60.37 60.37 58.44 59.04 0.0M
2022-11-16 60.61 60.62 59.99 60.37 0.0M
2022-11-14 59.40 60.59 59.20 60.51 0.0M
2022-11-11 58.25 59.20 58.25 58.41 0.0M
2022-11-10 60.38 61.18 57.08 58.21 0.0M
2022-11-09 60.74 61.30 60.38 60.38 0.0M
2022-11-08 60.77 60.78 60.38 60.78 0.0M
2022-11-07 60.75 60.75 60.46 60.70 0.0M
2022-11-04 60.19 60.70 60.00 60.57 0.0M
2022-11-03 60.18 60.77 59.81 60.72 0.0M
2022-11-01 59.77 62.80 59.76 60.17 0.0M
2022-10-31 59.68 60.19 59.24 60.19 0.0M
2022-10-28 60.15 60.15 59.80 59.95 0.0M
2022-10-27 60.19 60.19 59.60 59.94 0.0M
2022-10-26 61.22 61.22 60.12 60.19 0.0M
2022-10-25 61.43 61.46 60.98 61.22 0.0M
2022-10-24 61.61 61.61 60.87 60.90 0.0M
2022-10-21 61.44 61.61 60.44 60.91 0.0M
2022-10-20 62.40 62.40 60.44 60.44 0.0M
2022-10-19 61.46 61.46 60.82 60.90 0.0M
2022-10-18 62.17 62.43 61.38 61.46 0.0M
2022-10-17 61.98 62.17 61.42 61.61 0.0M
2022-10-14 60.91 61.70 60.91 60.92 0.0M
2022-10-13 64.73 64.73 60.25 60.88 0.0M
2022-10-11 64.70 64.70 63.07 63.07 0.0M
2022-10-10 64.77 64.77 63.67 63.67 0.0M
2022-10-07 64.76 64.77 64.03 64.72 0.0M
2022-10-06 64.77 64.77 63.98 64.76 0.0M
2022-10-05 65.35 65.36 64.57 65.36 0.0M
2022-10-04 65.10 65.10 64.56 64.58 0.0M
2022-10-03 65.10 65.10 64.56 64.75 0.0M
2022-09-30 64.38 64.38 62.99 63.96 0.0M
2022-09-29 64.82 64.82 64.06 64.38 0.0M
2022-09-28 64.82 64.82 64.75 64.82 0.0M
2022-09-27 64.81 64.82 64.42 64.74 0.0M
2022-09-26 64.81 64.82 64.46 64.46 0.0M
2022-09-23 64.42 64.80 64.41 64.80 0.0M
2022-09-22 64.26 64.42 63.78 64.26 0.0M
2022-09-21 64.02 64.26 63.64 64.26 0.0M
2022-09-20 64.02 64.03 63.26 64.02 0.0M
2022-09-19 64.19 64.19 62.54 62.80 0.0M
2022-09-16 64.82 64.82 64.19 64.19 0.0M
2022-09-15 64.82 64.82 64.75 64.82 0.0M
2022-09-14 66.71 67.19 66.48 66.48 0.0M
2022-09-13 65.47 66.71 64.81 66.71 0.0M
2022-09-12 64.83 65.61 64.74 64.74 0.0M
2022-09-09 65.05 65.62 64.82 65.14 0.0M
2022-09-08 65.59 65.59 64.82 65.05 0.0M
2022-09-06 65.56 65.56 64.03 64.19 0.0M
2022-09-05 63.17 65.89 63.17 64.03 0.0M
2022-09-02 66.20 66.58 63.01 63.01 0.0M
2022-09-01 64.62 67.72 64.59 65.01 0.0M
2022-08-31 63.28 64.07 62.51 64.07 0.0M
2022-08-30 62.89 62.89 62.70 62.80 0.0M
2022-08-29 63.12 63.28 62.81 62.81 0.0M
2022-08-26 61.56 63.28 61.56 62.81 0.0M
2022-08-25 61.69 61.90 61.69 61.70 0.0M
2022-08-24 60.89 61.70 60.59 61.70 0.0M
2022-08-23 59.99 60.90 59.81 60.88 0.0M
2022-08-22 60.92 61.60 59.73 60.89 0.0M
2022-08-19 61.49 61.58 60.60 61.58 0.0M
2022-08-18 61.30 61.49 60.35 61.49 0.0M
2022-08-17 61.30 61.30 60.41 60.41 0.0M
2022-08-16 61.22 61.23 59.39 60.71 0.0M
2022-08-15 59.21 61.50 59.21 61.22 0.0M
2022-08-12 59.56 61.70 56.95 59.21 0.0M
2022-08-11 57.95 60.27 57.95 59.56 0.0M
2022-08-10 57.17 57.95 57.17 57.93 0.0M
2022-08-09 57.96 57.96 56.95 57.07 0.0M
2022-08-08 57.30 58.38 55.84 57.27 0.0M
2022-08-05 57.73 57.73 55.72 56.72 0.0M
2022-08-04 56.63 56.64 55.29 56.32 0.0M
2022-08-03 56.24 56.64 56.23 56.64 0.0M
2022-08-02 56.63 56.63 56.48 56.63 0.0M
2022-08-01 56.60 60.55 55.77 56.64 0.0M
2022-07-29 55.30 55.31 55.23 55.31 0.0M
2022-07-28 55.27 55.27 55.25 55.27 0.0M
2022-07-27 55.31 55.31 55.23 55.27 0.0M
2022-07-26 55.31 55.31 55.15 55.31 0.0M
2022-07-25 55.31 55.33 54.68 55.07 0.0M
2022-07-22 54.54 55.31 54.54 55.31 0.0M
2022-07-21 55.31 55.31 54.51 54.52 0.0M
2022-07-20 54.92 55.31 54.63 54.64 0.0M
2022-07-19 54.98 54.99 54.01 54.92 0.0M
2022-07-18 54.99 54.99 53.74 54.45 0.0M
2022-07-15 55.31 55.31 54.52 54.99 0.0M
2022-07-14 54.92 54.92 54.62 54.91 0.0M
2022-07-13 54.52 54.84 53.89 54.84 0.0M
2022-07-12 54.73 55.09 53.90 53.90 0.0M
2022-07-11 55.11 55.11 54.70 54.82 0.0M
2022-07-08 55.31 55.31 54.64 55.11 0.0M
2022-07-07 55.07 55.31 54.58 55.31 0.0M
2022-07-06 55.26 55.26 54.65 55.07 0.0M
2022-07-05 56.47 56.47 55.02 55.06 0.0M
2022-07-04 56.64 56.64 54.20 56.51 0.0M
2022-07-01 56.60 58.09 56.60 57.07 0.0M
2022-06-30 56.54 56.54 56.46 56.54 0.0M
2022-06-29 57.64 57.65 56.07 56.54 0.0M
2022-06-28 57.83 58.50 56.86 57.66 0.0M
2022-06-27 56.86 56.86 56.30 56.38 0.0M
2022-06-24 57.36 58.10 56.30 56.85 0.0M
2022-06-23 56.27 57.64 56.27 57.24 0.0M
2022-06-22 58.06 58.50 56.14 56.83 0.0M
2022-06-21 58.43 58.43 56.38 56.86 0.0M
2022-06-20 58.43 58.59 57.31 58.51 0.0M
2022-06-17 57.65 57.65 57.25 57.65 0.0M
2022-06-15 58.43 58.43 57.01 57.26 0.0M
2022-06-14 57.98 58.00 57.01 58.00 0.0M
2022-06-13 57.56 58.35 56.86 58.24 0.0M
2022-06-10 58.09 58.09 56.89 56.96 0.0M
2022-06-09 57.12 58.43 57.12 58.42 0.0M
2022-06-08 56.98 58.66 56.18 56.35 0.0M
2022-06-07 56.87 57.12 56.86 56.98 0.0M
2022-06-06 57.74 57.74 56.86 56.87 0.0M
2022-06-03 56.86 58.73 56.07 56.19 0.0M
2022-06-02 58.20 58.20 57.39 57.43 0.0M
2022-06-01 58.34 58.35 58.20 58.20 0.0M
2022-05-31 58.83 58.83 57.95 58.35 0.0M
2022-05-30 58.06 59.46 56.87 58.84 0.0M
2022-05-27 59.15 59.15 57.81 59.00 0.0M
2022-05-26 57.65 57.99 57.12 57.99 0.0M
2022-05-25 57.67 58.42 57.11 57.11 0.0M
2022-05-24 58.45 58.45 57.68 57.70 0.0M
2022-05-23 59.43 59.43 58.43 58.68 0.0M
2022-05-20 58.28 59.95 58.10 59.95 0.0M
2022-05-19 59.24 59.44 57.82 59.43 0.0M
2022-05-18 58.56 60.58 56.90 60.58 0.0M
2022-05-17 59.10 59.10 58.55 58.56 0.0M
2022-05-16 59.50 60.43 58.85 59.04 0.0M
2022-05-13 59.32 60.19 59.32 59.50 0.0M
2022-05-12 60.65 60.65 59.32 59.32 0.0M
2022-05-11 58.85 59.41 58.85 58.99 0.0M
2022-05-10 59.24 59.24 58.85 58.85 0.0M
2022-05-09 59.35 59.35 58.69 59.24 0.0M
2022-05-06 59.23 60.65 59.23 59.35 0.0M
2022-05-05 73.28 74.14 72.33 72.33 0.0M
2022-05-04 74.12 74.13 72.35 73.28 0.0M
2022-05-03 73.83 73.83 71.74 72.32 0.0M
2022-05-02 72.59 74.24 71.49 72.37 0.0M
2022-04-29 74.51 75.02 73.50 73.50 0.0M
2022-04-28 72.52 75.50 72.52 74.50 0.0M
2022-04-27 72.02 72.57 71.24 71.37 0.0M
2022-04-26 72.04 72.04 70.83 71.11 0.0M
2022-04-25 71.70 72.15 70.44 72.04 0.0M
2022-04-22 71.64 72.25 70.73 70.74 0.0M
2022-04-20 70.67 71.68 70.67 71.64 0.0M
2022-04-19 70.04 70.72 70.04 70.67 0.0M
2022-04-18 70.73 70.73 69.87 70.07 0.0M
2022-04-14 68.81 70.72 68.52 70.72 0.0M
2022-04-13 68.88 69.89 68.85 69.86 0.0M
2022-04-12 69.31 69.77 69.30 69.77 0.0M
2022-04-11 68.72 69.78 68.71 68.92 0.0M
2022-04-08 68.71 68.72 68.04 68.72 0.0M
2022-04-07 68.82 68.82 68.71 68.72 0.0M
2022-04-06 68.82 69.18 68.06 68.82 0.0M
2022-04-05 69.73 69.73 67.86 69.26 0.0M
2022-04-04 69.29 69.90 67.86 69.75 0.0M
2022-04-01 67.87 69.85 67.87 69.30 0.0M
2022-03-31 67.33 68.97 67.33 67.46 0.0M
2022-03-30 66.82 69.12 66.32 67.22 0.0M
2022-03-29 68.11 68.16 66.77 66.81 0.0M
2022-03-28 68.12 68.99 68.12 68.16 0.0M
2022-03-25 67.28 67.87 66.18 67.79 0.0M
2022-03-24 67.22 67.95 67.22 67.95 0.0M
2022-03-23 67.22 67.31 66.09 67.22 0.0M
2022-03-22 67.25 67.26 67.22 67.22 0.0M
2022-03-21 66.18 68.11 66.18 67.68 0.0M
2022-03-18 66.29 68.67 66.26 66.28 0.0M
2022-03-17 69.52 69.54 64.63 66.28 0.0M
2022-03-16 69.17 69.78 66.82 68.17 0.0M
2022-03-15 69.14 69.17 69.02 69.17 0.0M
2022-03-14 69.19 69.19 69.12 69.12 0.0M
2022-03-11 66.87 68.65 66.56 66.59 0.0M
2022-03-10 68.58 69.12 66.57 67.47 0.0M
2022-03-09 70.54 70.54 68.56 68.74 0.0M
2022-03-08 71.48 73.55 68.17 68.57 0.0M
2022-03-07 70.63 70.63 70.56 70.56 0.0M
2022-03-04 71.01 71.01 70.59 70.59 0.0M
2022-03-03 75.26 75.26 70.07 71.01 0.0M
2022-03-02 70.57 70.57 70.57 70.57 0.0M
2022-02-25 72.69 72.69 69.55 69.93 0.0M
2022-02-24 71.31 72.95 68.17 72.95 0.0M
2022-02-23 71.30 71.31 69.09 71.31 0.0M
2022-02-22 69.95 69.95 68.03 68.14 0.0M
2022-02-21 72.20 72.25 69.92 70.28 0.0M
2022-02-18 72.25 72.25 70.01 70.01 0.0M
2022-02-17 73.29 73.29 72.70 72.72 0.0M
2022-02-16 74.01 75.07 74.01 75.07 0.0M
2022-02-15 72.74 74.12 72.74 72.74 0.0M
2022-02-14 73.19 74.13 73.19 74.13 0.0M
2022-02-11 73.18 73.18 72.97 73.18 0.0M
2022-02-10 73.09 73.19 73.09 73.18 0.0M
2022-02-09 71.76 71.78 71.67 71.67 0.0M
2022-02-08 71.34 72.95 67.75 68.41 0.0M
2022-02-07 70.84 72.25 70.54 71.31 0.0M
2022-02-04 71.42 74.59 70.09 70.56 0.0M
2022-02-03 75.06 75.06 71.42 73.18 0.0M
2022-02-02 75.06 75.06 75.05 75.05 0.0M
2022-02-01 79.75 79.75 75.07 75.07 0.0M
2022-01-31 74.42 74.42 72.13 72.14 0.0M
2022-01-28 73.69 73.69 72.08 72.09 0.0M
2022-01-27 74.42 74.42 74.42 74.42 0.0M
2022-01-26 75.44 77.07 74.42 75.34 0.0M
2022-01-25 72.93 79.07 72.65 74.42 0.0M
2022-01-24 73.33 73.33 72.93 72.93 0.0M
2022-01-21 76.60 76.60 73.24 73.25 0.0M
2022-01-20 77.65 79.86 77.63 77.63 0.0M
2022-01-19 76.57 77.67 76.56 77.67 0.0M
2022-01-18 77.21 77.21 77.21 77.21 0.0M
2022-01-17 77.11 77.11 77.11 77.11 0.0M
2022-01-14 77.14 77.14 73.49 77.11 0.0M
2022-01-13 83.90 83.90 76.17 77.13 0.0M
2022-01-12 73.49 85.49 73.49 84.51 0.0M
2022-01-11 73.49 73.49 73.49 73.49 0.0M
2022-01-10 73.49 73.49 72.09 72.56 0.0M
2022-01-07 73.39 73.47 73.39 73.47 0.0M
2022-01-06 73.39 73.39 71.79 72.56 0.0M
2022-01-05 73.39 73.39 73.39 73.39 0.0M
2022-01-04 73.01 73.49 73.01 73.39 0.0M
2022-01-03 73.18 73.18 71.63 71.63 0.0M