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
2023-12-28 58.62 59.85 58.47 59.10 0.0M
2023-12-27 58.84 59.42 58.47 58.47 0.0M
2023-12-26 58.26 59.47 58.09 58.75 0.0M
2023-12-22 58.73 58.97 58.00 58.70 0.0M
2023-12-21 58.79 59.30 58.60 58.73 0.0M
2023-12-20 59.04 59.48 57.73 59.45 0.0M
2023-12-19 58.51 59.06 58.51 58.94 0.0M
2023-12-18 58.42 59.28 56.96 58.51 0.0M
2023-12-15 58.34 58.51 57.73 58.43 0.0M
2023-12-14 57.95 58.58 56.33 58.32 0.0M
2023-12-13 57.73 58.38 57.46 57.95 0.0M
2023-12-12 59.29 59.29 57.56 57.78 0.0M
2023-12-11 60.62 60.62 58.59 59.29 0.0M
2023-12-08 59.96 60.36 59.48 59.76 0.0M
2023-12-07 60.35 60.81 59.87 59.96 0.0M
2023-12-06 61.03 62.10 60.64 60.95 0.0M
2023-12-05 61.24 61.48 60.60 60.70 0.0M
2023-12-04 60.64 61.24 60.60 61.16 0.0M
2023-12-01 59.79 61.53 59.79 61.05 0.0M
2023-11-30 59.29 60.57 58.95 59.56 0.0M
2023-11-29 59.63 59.63 58.65 59.29 0.0M
2023-11-28 59.82 60.18 59.31 59.63 0.0M
2023-11-27 60.59 60.59 59.77 59.82 0.0M
2023-11-24 60.93 61.45 60.41 60.58 0.0M
2023-11-23 60.77 61.20 60.52 60.93 0.0M
2023-11-22 62.14 62.16 60.67 60.76 0.0M
2023-11-21 62.11 62.12 61.45 61.68 0.0M
2023-11-20 61.15 62.16 60.76 62.14 0.0M
2023-11-17 61.43 62.30 60.73 60.76 0.0M
2023-11-16 60.85 62.17 60.85 61.40 0.0M
2023-11-14 61.30 61.59 60.71 61.59 0.0M
2023-11-13 61.45 62.17 60.67 60.80 0.0M
2023-11-10 61.04 62.21 61.02 61.45 0.0M
2023-11-09 61.55 62.05 60.71 61.02 0.0M
2023-11-08 62.21 62.21 61.16 61.42 0.0M
2023-11-07 62.32 62.43 61.28 61.73 0.0M
2023-11-06 62.14 62.32 61.28 61.46 0.0M
2023-11-03 62.74 62.74 61.22 62.14 0.0M
2023-11-01 62.71 63.18 61.04 62.74 0.0M
2023-10-31 61.83 62.55 61.83 62.51 0.0M
2023-10-30 62.91 62.91 61.83 62.00 0.0M
2023-10-27 62.97 63.58 61.45 62.67 0.0M
2023-10-26 63.47 63.47 62.97 62.97 0.0M
2023-10-25 63.40 63.69 62.17 63.50 0.0M
2023-10-24 63.03 63.81 62.37 63.67 0.0M
2023-10-23 63.80 64.26 62.56 63.74 0.0M
2023-10-20 63.93 64.26 63.03 63.27 0.0M
2023-10-19 63.24 63.98 62.58 63.97 0.0M
2023-10-18 63.61 63.61 63.00 63.24 0.0M
2023-10-17 63.07 63.65 62.26 63.63 0.0M
2023-10-16 63.39 63.40 61.91 62.82 0.0M
2023-10-13 62.86 63.56 62.64 63.39 0.0M
2023-10-11 64.35 64.40 62.33 62.65 0.0M
2023-10-10 62.77 64.70 62.77 64.65 0.0M
2023-10-09 63.45 63.45 62.32 62.77 0.0M
2023-10-06 63.93 64.05 63.42 63.42 0.0M
2023-10-05 63.40 64.14 62.94 63.93 0.0M
2023-10-04 62.55 63.78 62.47 63.41 0.0M
2023-10-03 63.75 63.75 62.19 62.55 0.0M
2023-10-02 64.92 64.92 62.74 63.78 0.0M
2023-09-29 63.23 64.53 62.41 64.32 0.0M
2023-09-28 63.30 63.67 62.05 63.23 0.0M
2023-09-27 64.39 64.51 63.26 63.26 0.0M
2023-09-26 64.85 65.24 63.69 63.73 0.0M
2023-09-25 65.37 65.37 64.52 64.85 0.0M
2023-09-22 65.49 65.49 64.48 64.87 0.0M
2023-09-21 65.06 65.36 64.38 64.38 0.0M
2023-09-20 65.42 65.58 64.94 65.47 0.0M
2023-09-19 64.96 65.80 64.39 64.97 0.0M
2023-09-18 65.55 66.08 64.37 65.81 0.0M
2023-09-15 65.36 65.58 65.13 65.54 0.0M
2023-09-14 65.63 65.63 65.16 65.36 0.0M
2023-09-13 66.93 66.93 65.32 66.19 0.0M
2023-09-12 64.96 67.55 64.64 66.53 0.0M
2023-09-11 65.70 65.71 64.58 65.04 0.0M
2023-09-09 77.39 77.39 77.39 77.39 0.0M
2023-09-08 65.18 65.71 64.91 65.71 0.0M
2023-09-06 63.62 65.99 63.26 65.20 0.0M
2023-09-05 64.07 64.08 63.60 63.83 0.0M
2023-09-04 65.25 65.81 63.84 64.06 0.0M
2023-09-02 76.95 76.95 76.95 76.95 0.0M
2023-09-01 63.75 66.91 63.74 65.34 0.0M
2023-08-31 64.72 64.72 64.12 64.37 0.0M
2023-08-30 63.72 64.71 63.66 63.71 0.0M
2023-08-29 65.27 65.27 63.40 63.72 0.0M
2023-08-28 65.41 65.62 64.96 65.46 0.0M
2023-08-25 64.81 65.63 64.37 65.53 0.0M
2023-08-24 64.25 64.88 63.44 64.82 0.0M
2023-08-23 63.53 64.61 63.16 64.25 0.0M
2023-08-22 62.69 63.53 62.28 63.44 0.0M
2023-08-21 64.55 64.58 62.49 62.65 0.0M
2023-08-18 64.79 64.99 63.72 64.79 0.0M
2023-08-17 64.47 65.09 63.55 64.81 0.0M
2023-08-16 65.54 65.61 63.95 64.88 0.0M
2023-08-15 65.93 66.00 64.79 65.61 0.0M
2023-08-14 66.78 66.84 65.21 65.97 0.0M
2023-08-11 67.56 67.57 66.06 66.77 0.0M
2023-08-10 66.06 67.57 66.05 67.57 0.0M
2023-08-09 66.47 66.47 65.72 66.05 0.0M
2023-08-08 68.40 68.40 65.63 66.47 0.0M
2023-08-07 66.90 68.15 66.89 67.58 0.0M
2023-08-04 66.93 67.53 66.89 66.89 0.0M
2023-08-03 67.65 67.65 66.91 66.93 0.0M
2023-08-02 67.96 68.96 67.06 67.25 0.0M
2023-08-01 67.32 67.89 67.06 67.74 0.0M
2023-07-31 68.33 68.35 67.37 67.91 0.0M
2023-07-28 67.54 67.79 67.49 67.58 0.0M
2023-07-27 68.41 68.41 67.54 67.73 0.0M
2023-07-26 68.00 68.00 67.58 67.80 0.0M
2023-07-25 68.41 68.73 67.91 68.00 0.0M
2023-07-24 68.37 68.41 67.57 68.41 0.0M
2023-07-21 68.20 68.20 67.23 67.58 0.0M
2023-07-20 67.57 68.41 66.75 67.40 0.0M
2023-07-19 67.33 68.71 67.12 67.56 0.0M
2023-07-18 67.55 67.55 67.21 67.33 0.0M
2023-07-17 67.65 68.72 67.10 67.55 0.0M
2023-07-14 68.86 68.86 67.44 67.65 0.0M
2023-07-13 67.42 67.51 67.42 67.44 0.0M
2023-07-12 68.83 68.83 67.17 67.51 0.0M
2023-07-11 68.29 69.00 67.57 69.00 0.0M
2023-07-10 68.50 68.51 68.00 68.13 0.0M
2023-07-07 68.10 69.23 67.72 68.50 0.0M
2023-07-06 69.94 69.94 68.25 68.41 0.0M
2023-07-05 70.32 70.46 69.04 69.94 0.0M
2023-07-04 71.75 72.54 68.42 70.42 0.0M
2023-07-03 70.37 73.83 70.33 70.50 0.0M
2023-06-30 67.76 69.88 67.76 69.74 0.0M
2023-06-29 66.79 67.85 66.79 67.76 0.0M
2023-06-28 67.39 67.43 66.19 66.78 0.0M
2023-06-27 67.02 67.69 65.35 66.28 0.0M
2023-06-26 66.45 66.50 66.04 66.15 0.0M
2023-06-23 65.79 66.54 65.24 65.94 0.0M
2023-06-22 66.98 66.98 64.95 65.94 0.0M
2023-06-21 64.53 67.43 64.45 67.43 0.0M
2023-06-20 64.52 64.54 64.20 64.46 0.0M
2023-06-19 64.55 64.72 63.82 64.50 0.0M
2023-06-16 64.38 64.88 64.25 64.43 0.0M
2023-06-15 64.35 64.56 64.20 64.25 0.0M
2023-06-14 64.37 64.37 64.20 64.25 0.0M
2023-06-13 64.94 64.99 64.22 64.37 0.0M
2023-06-12 64.18 64.80 64.13 64.37 0.0M
2023-06-09 64.68 64.89 64.16 64.19 0.0M
2023-06-07 64.54 64.70 63.82 64.17 0.0M
2023-06-06 64.49 64.54 64.25 64.49 0.0M
2023-06-05 64.57 64.70 64.45 64.49 0.0M
2023-06-02 64.37 64.69 64.25 64.45 0.0M
2023-06-01 64.25 65.50 64.21 64.25 0.0M
2023-05-31 63.97 64.78 63.96 64.78 0.0M
2023-05-30 63.73 64.32 63.61 63.96 0.0M
2023-05-29 65.57 65.60 63.33 64.32 0.0M
2023-05-26 64.62 65.60 63.96 64.57 0.0M
2023-05-25 63.55 64.62 63.47 64.59 0.0M
2023-05-24 63.09 64.62 63.09 63.55 0.0M
2023-05-23 62.70 63.09 62.70 62.92 0.0M
2023-05-22 62.72 63.06 62.53 62.69 0.0M
2023-05-19 62.73 62.73 62.41 62.46 0.0M
2023-05-18 64.61 64.62 60.77 62.73 0.0M
2023-05-17 62.32 63.96 62.32 63.96 0.0M
2023-05-16 61.39 63.56 61.39 61.92 0.0M
2023-05-15 61.46 62.16 60.86 61.39 0.0M
2023-05-12 61.33 61.33 60.58 60.65 0.0M
2023-05-11 60.55 61.38 60.31 61.38 0.0M
2023-05-10 60.04 60.92 60.04 60.41 0.0M
2023-05-09 59.69 61.19 59.68 60.69 0.0M
2023-05-08 59.45 60.04 59.34 59.69 0.0M
2023-05-06 72.50 72.50 72.50 72.50 0.0M
2023-05-05 59.45 59.77 59.34 59.45 0.0M
2023-05-04 59.86 59.86 59.39 59.42 0.0M
2023-05-03 60.83 60.83 59.70 59.86 0.0M
2023-05-02 60.27 62.32 59.90 59.99 0.0M
2023-04-28 58.74 59.68 58.62 59.31 0.0M
2023-04-27 58.88 58.88 57.25 58.79 0.0M
2023-04-26 58.88 58.88 58.37 58.88 0.0M
2023-04-25 59.83 59.84 58.46 58.47 0.0M
2023-04-24 58.55 60.09 58.55 59.09 0.0M
2023-04-20 58.90 59.27 58.27 58.55 0.0M
2023-04-19 59.04 59.26 57.66 58.90 0.0M
2023-04-18 58.42 59.32 58.42 58.97 0.0M
2023-04-17 57.59 58.84 57.59 58.42 0.0M
2023-04-14 57.80 57.86 57.06 57.82 0.0M
2023-04-13 56.85 57.86 56.85 57.82 0.0M
2023-04-12 57.25 57.66 56.36 56.85 0.0M
2023-04-11 56.85 57.62 56.73 57.62 0.0M
2023-04-10 56.60 56.61 56.52 56.61 0.0M
2023-04-06 56.70 57.02 56.36 56.51 0.0M
2023-04-05 56.73 57.61 56.67 56.68 0.0M
2023-04-04 56.85 57.66 56.72 57.65 0.0M
2023-04-03 56.85 56.85 56.33 56.33 0.0M
2023-03-31 56.41 57.78 56.19 56.70 0.0M
2023-03-30 57.51 57.52 55.90 56.15 0.0M
2023-03-29 57.12 57.91 57.11 57.12 0.0M
2023-03-28 57.79 58.51 57.10 57.91 0.0M
2023-03-27 58.31 58.32 57.09 57.10 0.0M
2023-03-24 56.59 58.68 55.90 58.61 0.0M
2023-03-23 56.82 56.82 56.22 56.30 0.0M
2023-03-22 56.87 56.87 55.98 56.22 0.0M
2023-03-21 55.91 56.18 55.75 55.75 0.0M
2023-03-20 57.08 57.08 55.35 55.46 0.0M
2023-03-17 56.74 57.70 56.55 57.11 0.0M
2023-03-16 56.31 57.75 56.29 56.94 0.0M
2023-03-15 56.29 56.30 56.04 56.29 0.0M
2023-03-14 56.27 56.70 55.93 56.29 0.0M
2023-03-13 56.51 56.79 55.92 56.24 0.0M
2023-03-10 56.30 56.51 55.98 56.51 0.0M
2023-03-09 55.11 56.50 55.11 55.94 0.0M
2023-03-08 55.89 57.01 54.82 54.82 0.0M
2023-03-07 55.18 55.82 55.04 55.52 0.0M
2023-03-06 55.30 55.30 54.70 55.12 0.0M
2023-03-03 55.30 55.30 54.70 55.21 0.0M
2023-03-02 55.39 56.10 54.95 55.30 0.0M
2023-03-01 55.36 56.14 55.36 55.50 0.0M
2023-02-28 55.25 55.36 54.95 55.36 0.0M
2023-02-27 55.75 56.27 54.60 55.25 0.0M
2023-02-24 55.76 55.76 55.56 55.68 0.0M
2023-02-23 55.36 55.76 55.35 55.73 0.0M
2023-02-22 54.96 55.28 54.96 55.28 0.0M
2023-02-17 55.28 55.28 54.80 54.96 0.0M
2023-02-16 55.59 55.62 55.19 55.28 0.0M
2023-02-15 55.21 55.62 54.76 55.62 0.0M
2023-02-14 55.74 56.25 54.58 54.60 0.0M
2023-02-13 55.17 56.09 54.78 55.73 0.0M
2023-02-10 56.28 56.28 54.97 55.17 0.0M
2023-02-09 55.37 55.67 54.91 54.96 0.0M
2023-02-08 55.53 55.79 54.75 55.40 0.0M
2023-02-07 55.76 55.77 55.53 55.53 0.0M
2023-02-06 56.16 56.97 55.72 55.76 0.0M
2023-02-03 57.17 57.22 55.96 55.96 0.0M
2023-02-02 56.86 57.26 56.23 57.07 0.0M
2023-02-01 56.56 56.59 54.60 56.36 0.0M
2023-01-31 56.69 56.80 56.02 56.18 0.0M
2023-01-30 55.30 56.42 54.84 54.86 0.0M
2023-01-27 55.16 55.79 54.86 55.31 0.0M
2023-01-26 56.24 56.47 54.68 54.70 0.0M
2023-01-25 56.31 56.31 55.27 55.57 0.0M
2023-01-24 56.50 57.59 54.89 54.99 0.0M
2023-01-23 56.80 57.60 56.18 56.50 0.0M
2023-01-20 56.69 56.69 55.36 55.79 0.0M
2023-01-19 55.54 55.90 55.12 55.53 0.0M
2023-01-18 56.81 57.46 54.67 55.12 0.0M
2023-01-17 54.88 56.69 54.37 56.10 0.0M
2023-01-16 53.78 55.13 53.78 54.84 0.0M
2023-01-13 54.25 55.23 53.76 53.80 0.0M
2023-01-12 54.38 54.82 53.78 54.26 0.0M
2023-01-11 55.64 55.64 53.75 53.78 0.0M
2023-01-10 54.52 55.63 54.33 55.63 0.0M
2023-01-09 54.37 55.07 53.67 54.52 0.0M
2023-01-06 54.59 54.97 54.16 54.37 0.0M
2023-01-05 55.47 55.47 54.40 54.59 0.0M
2023-01-04 56.39 56.39 55.55 55.70 0.0M
2023-01-03 56.81 56.81 54.91 56.47 0.0M
2023-01-02 58.49 61.25 55.10 56.81 0.0M