Vbi Consumo Essencial Fundo DE Investimento Imobiliario Historical Data - EVBI11 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
Vbi Consumo Essencial Fundo DE Investimento Imobiliario (EVBI11)
Vbi Consumo Essencial Fundo DE Investimento Imobiliario (EVBI11) Historical

Vbi Consumo Essencial Fundo DE Investimento Imobiliario (EVBI11)

98.50

0.00

(0.00%)

Closed April 30 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	0.0609508329947	98.44	98.5	97	67910	98.29901911	FU
4	-0.38	-0.38430420712	98.88	98.9	96.72	21406	98.35165609	FU
12	-0.35	-0.354071825999	98.85	99.99	94.01	13447	98.58039068	FU
26	-0.46	-0.464834276475	98.96	110	94.01	8778	98.28848336	FU
52	5.3	5.68669527897	93.2	110	91.52	5058	98.15701005	FU
156	-5.5	-5.28846153846	104	110	86.03	2822	97.40231886	FU
260	-11.48	-10.4382615021	109.98	119.99	86.03	2778	97.71272585	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714426200	98.5	0.93	0.95	97.05	98.5	97	352
1714167000	97.57	-0.33	-0.34	97.43	97.6	97.04	102
1714080540	97.9	-0.1	-0.10	97.98	97.98	97.11	577
1713994200	98	-0.4	-0.41	98.1	98.1	97.6	84875
1713907800	98.4	-0.03	-0.03	98.44	98.44	97.99	253643
1713821340	98.43	-0.02	-0.02	98.45	98.45	97.06	51198
1713562200	98.45	-0.06	-0.06	98	98.45	97.5	89
1713475800	98.51	0.03	0.03	98.5	98.73	98.06	12
1713389400	98.48	0	0.00	98.48	98.48	98.48	1
1713302940	98.48	-0.4	-0.40	98.88	98.88	96.72	178
1713216600	98.88	0	0.00	98.88	98.88	98.47	35
1712957400	98.88	0.1	0.10	98.79	98.9	98.78	10
1712870940	98.78	0.28	0.28	98.82	98.82	98.78	18
1712784540	98.5	-0.39	-0.39	98.89	98.89	98.19	30
1712698140	98.89	0.09	0.09	98.89	98.89	98.13	27
1712611740	98.8	-0.1	-0.10	98.9	98.9	98.19	1068
1712352600	98.9	0.01	0.01	98.9	98.9	98.47	180
1712266140	98.89	0.05	0.05	98.84	98.89	98.25	147
1712179740	98.84	0.14	0.14	98.7	98.84	98	5175
1712093400	98.7	0.02	0.02	98.88	98.88	97.85	30412
1712006940	98.68	-0.21	-0.21	98.5	98.89	94.01	793
1711661400	98.89	0.02	0.02	98.89	98.9	98.45	52
1711574940	98.87	-0.02	-0.02	98.9	98.9	98.12	94
1711488540	98.89	0	0.00	98.63	98.89	97.72	178801
1711402140	98.89	-0.01	-0.01	98.01	98.89	97.82	26564
1711143000	98.9	0	0.00	99	99	98.67	379
1711056600	98.9	0.01	0.01	98.9	98.9	98.57	85
1710970200	98.89	0	0.00	98.84	98.9	98.84	33
1710883740	98.89	0.06	0.06	99	99	98.5	64
1710797400	98.83	0.04	0.04	98.41	98.89	98.3	78
1710538200	98.79	-0.05	-0.05	98.83	98.87	98.44	102
1710451740	98.84	0	0.00	98.84	98.85	98	4215
1710365400	98.84	0.07	0.07	98.75	98.89	98	297
1710278940	98.77	-0.02	-0.02	97.77	98.77	97.77	37
1710192600	98.79	-0.06	-0.06	98.85	98.86	97.32	232
1709933400	98.85	-0.03	-0.03	98.85	98.85	97.01	242
1709847000	98.88	-0.01	-0.01	98.89	98.89	97.81	126
1709760540	98.89	-0.01	-0.01	98.9	98.9	98.5	16
1709674200	98.9	0.6	0.61	98.3	98.9	98.1	319
1709587740	98.3	0.48	0.49	97.82	98.5	97.82	195
1709328600	97.82	-0.99	-1.00	98.9	98.9	97.82	53
1709242200	98.81	-0.09	-0.09	98.9	98.9	97.9	71093
1709155800	98.9	0.05	0.05	98.84	98.96	98.84	1132
1709069400	98.85	-0.01	-0.01	98.85	98.86	98	2651
1708983000	98.86	-0.79	-0.79	98.9	98.9	98.01	277
1708723800	99.65	0.75	0.76	98.9	99.65	98	666
1708637400	98.9	0	0.00	98.9	98.9	98	142
1708550940	98.9	0	0.00	98.89	98.9	98.02	53
1708464600	98.9	-0.12	-0.12	98.9	98.9	98.87	142
1708378200	99.02	0.02	0.02	99.99	99.99	98	117
1708119000	99	0.13	0.13	98.87	99	97.84	221
1708032600	98.87	-0.02	-0.02	98.92	98.93	97.86	48732
1707946200	98.89	0	0.00	98.89	98.89	97.75	226
1707514200	98.89	0.01	0.01	98.88	98.89	98.11	72
1707427800	98.88	0	0.00	98.89	98.89	98.17	10
1707341400	98.88	-0.01	-0.01	97.7	98.88	97.7	22
1707255000	98.89	0.04	0.04	98.85	98.89	97.02	15
1707168600	98.85	0.07	0.07	98.78	98.85	95.87	93
1706909400	98.78	0	0.00	98.78	98.78	98.77	103
1706822940	98.78	-0.22	-0.22	98.8	98.8	98.19	175
1706736600	99	0	0.00	98.44	99.94	98.44	107
1706650200	99	0.05	0.05	98.95	99.06	98.14	11076

Vbi Consumo Essencial Fu...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions