Vectis Renda Residencial Fundo DE Investimento Imobiliario Historical Data - VCRR11 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
Vectis Renda Residencial Fundo DE Investimento Imobiliario (VCRR11)
Vectis Renda Residencial Fundo DE Investimento Imobiliario (VCRR11) Historical

Vectis Renda Residencial Fundo DE Investimento Imobiliario (VCRR11)

69.80

0.02

(0.03%)

Closed April 30 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-0.852272727273	70.4	71.23	67	3662	69.5558874	FU
4	-2.3	-3.19001386963	72.1	73.4	67	3820	71.34003835	FU
12	-0.54	-0.7676997441	70.34	73.45	67	4132	71.5672353	FU
26	-3.61	-4.91758615992	73.41	73.45	64.4	3967	70.27935391	FU
52	-3.7	-5.03401360544	73.5	88.49	64.4	3258	72.92215819	FU
156	-31.2	-30.8910891089	101	103	64.4	1998	73.50070743	FU
260	-31.2	-30.8910891089	101	103	64.4	1998	73.50070743	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	69.8	0.02	0.03	69.79	70	69.49	2028
1714426200	69.78	-0.96	-1.36	69.01	70.73	68.92	3226
1714167000	70.74	1.99	2.89	68.75	70.78	68.74	3997
1714080540	68.75	-0.6	-0.87	68.14	69.75	67.2	6751
1713994200	69.35	-0.84	-1.20	70.98	70.98	67	3293
1713907800	70.19	-0.21	-0.30	70.4	71.23	70.19	1045
1713821340	70.4	-0.85	-1.19	71.25	71.3	70.33	1309
1713562200	71.25	1.15	1.64	70.5	71.4	69.85	3747
1713475800	70.1	-1.09	-1.53	71.47	71.47	70	3645
1713389400	71.19	-0.16	-0.22	71.11	71.4	71	2070
1713302940	71.35	-0.15	-0.21	71.53	71.53	71.09	4685
1713216600	71.5	-0.88	-1.22	72.5	72.5	71.5	8701
1712957400	72.38	-0.18	-0.25	72.56	72.59	72.12	4441
1712870940	72.56	-0.19	-0.26	72.59	72.6	72.13	1645
1712784540	72.75	-0.02	-0.03	72.78	72.78	72.12	2664
1712698140	72.77	0.23	0.32	72.95	72.95	72	4660
1712611740	72.54	0.04	0.06	72.5	73.01	72.05	2006
1712352600	72.5	-0.18	-0.25	72.2	72.78	72.03	5927
1712266140	72.68	0.62	0.86	72.08	72.76	72.02	1353
1712179740	72.06	-0.3	-0.41	72.75	73.4	72.06	6554
1712093400	72.36	0.26	0.36	72.1	72.8	71.7	4679
1712006940	72.1	-1.05	-1.44	72.45	72.94	72.07	5099
1711661400	73.15	0.16	0.22	72.99	73.42	72.68	4470
1711574940	72.99	0.07	0.10	72.8	73.45	72.11	8774
1711488540	72.92	1.74	2.44	71.22	73	71.21	10110
1711402140	71.18	-0.65	-0.90	71.83	71.83	70.55	6855
1711143000	71.83	0.45	0.63	71.43	71.87	71.24	1521
1711056600	71.38	-0.22	-0.31	71.59	71.59	71.26	2740
1710970200	71.6	0.04	0.06	71.56	71.6	71.2	3530
1710883740	71.56	0.22	0.31	71.34	71.58	71.25	6184
1710797400	71.34	-0.13	-0.18	71.47	71.6	71.29	6785
1710538200	71.47	-0.03	-0.04	71.6	71.7	71.41	1592
1710451740	71.5	-0.18	-0.25	71.18	71.7	71.1	3327
1710365400	71.68	0.38	0.53	71.39	71.7	71	5850
1710278940	71.3	-0.46	-0.64	71.75	71.75	71.22	3161
1710192600	71.76	0.31	0.43	71.45	71.89	70.92	10399
1709933400	71.45	-0.22	-0.31	72	72	70.8	6197
1709847000	71.67	0.26	0.36	71.35	72	71.35	3932
1709760540	71.41	-0.21	-0.29	71.75	72	71.35	6039
1709674200	71.62	0.13	0.18	71.53	71.93	71	3628
1709587740	71.49	-0.46	-0.64	72.1	72.1	71.15	2516
1709328600	71.95	-0.03	-0.04	71.28	72.2	70.9	3699
1709242200	71.98	0.46	0.64	71.69	72.22	71.52	4729
1709155800	71.52	0.46	0.65	71.2	71.7	71.15	5225
1709069400	71.06	-0.24	-0.34	71.19	71.59	71.03	2752
1708983000	71.3	0.09	0.13	71.49	71.5	71.03	1938
1708723800	71.21	-0.24	-0.34	71.45	71.74	71.09	5615
1708637400	71.45	0.3	0.42	71.45	72	71.09	3684
1708550940	71.15	-0.3	-0.42	71.45	71.45	70.7	1605
1708464600	71.45	0.85	1.20	70.59	71.51	70.48	10171
1708378200	70.6	0.06	0.09	70.55	71.19	70.5	2537
1708119000	70.54	-0.8	-1.12	71.34	71.34	70.48	1652
1708032600	71.34	0.41	0.58	71.1	71.4	70.11	4225
1707946200	70.93	-0.32	-0.45	71.1	71.1	70.41	2283
1707514200	71.25	0.95	1.35	70.32	71.5	70.01	1757
1707427800	70.3	-0.59	-0.83	71.09	71.23	70.29	1899
1707341400	70.89	0.11	0.16	70.88	71	70.3	1615
1707255000	70.78	0.58	0.83	70.34	71	70.34	1023
1707168600	70.2	-0.36	-0.51	70.61	71	70.11	1922
1706909400	70.56	0.4	0.57	71.54	71.54	69.62	2016
1706822940	70.16	-0.84	-1.18	70.3	71.3	69.12	2792

Vectis Renda Residencial...

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