FII VBI Prime Properties (PVBI11)

PVBI11
🏛️ Brésil →
76.85
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 75.86 75.86 75.76 75.78 0.4K
10:05 75.80 75.90 75.77 75.83 0.2K
10:10 75.79 75.83 75.70 75.70 0.2K
10:15 75.77 75.99 75.72 75.82 1.4K
10:20 75.81 76.29 75.76 76.26 1.9K
10:25 76.26 76.50 76.16 76.33 1.1K
10:30 76.29 76.46 76.29 76.44 0.2K
10:35 76.45 76.49 76.08 76.12 1.0K
10:40 76.04 76.18 75.99 76.09 0.2K
10:45 76.06 76.19 76.04 76.10 0.3K
10:50 76.14 76.15 76.01 76.02 0.4K
10:55 76.08 76.10 76.01 76.10 0.2K
11:00 76.14 76.15 76.00 76.08 1.0K
11:05 76.08 76.16 76.05 76.16 0.5K
11:10 76.11 76.22 76.11 76.12 0.2K
11:15 76.12 76.18 76.09 76.09 0.1K
11:20 76.08 76.19 76.06 76.08 0.1K
11:25 76.09 76.11 76.09 76.09 0.2K
11:30 76.09 76.12 76.09 76.09 0.6K
11:35 76.12 76.17 76.07 76.07 1.0K
11:40 76.06 76.09 76.00 76.02 1.3K
11:45 76.08 76.12 76.01 76.07 0.4K
11:50 76.07 76.08 76.01 76.03 0.2K
11:55 76.07 76.08 75.96 76.00 0.8K
12:00 76.00 76.01 75.92 75.95 0.2K
12:05 75.95 76.06 75.95 75.97 0.1K
12:10 75.97 76.08 75.95 76.07 0.7K
12:15 76.06 76.06 75.91 75.94 0.1K
12:20 75.94 75.99 75.91 75.91 0.2K
12:25 75.91 76.02 75.91 75.92 0.1K
12:30 75.91 75.98 75.90 75.91 0.1K
12:35 75.96 75.96 75.90 75.92 0.2K
12:40 75.90 75.98 75.90 75.92 0.1K
12:45 75.93 76.05 75.90 76.04 0.7K
12:50 76.01 76.07 76.01 76.07 0.9K
12:55 76.02 76.10 76.02 76.05 0.1K
13:00 76.10 76.10 76.01 76.01 0.2K
13:05 76.01 76.10 76.01 76.03 0.2K
13:10 76.03 76.07 76.01 76.03 0.1K
13:15 76.07 76.10 76.02 76.03 0.2K
13:20 76.03 76.10 76.02 76.08 0.1K
13:25 76.10 76.12 76.03 76.03 0.3K
13:30 76.03 76.11 76.03 76.09 0.1K
13:35 76.08 76.12 76.05 76.08 0.2K
13:40 76.05 76.11 76.04 76.06 0.2K
13:45 76.10 76.11 76.03 76.08 1.4K
13:50 76.03 76.12 76.01 76.04 0.3K
13:55 76.05 76.10 76.01 76.03 0.2K
14:00 76.03 76.12 76.02 76.08 0.2K
14:05 76.09 76.11 76.02 76.06 0.2K
14:10 76.05 76.11 76.04 76.07 0.3K
14:15 76.04 76.12 76.01 76.07 0.9K
14:20 76.01 76.11 76.01 76.03 0.7K
14:25 76.03 76.12 76.03 76.12 0.2K
14:30 76.11 76.18 76.09 76.09 0.5K
14:35 76.10 76.16 76.09 76.11 0.1K
14:40 76.10 76.10 76.07 76.09 0.1K
14:45 76.09 76.09 76.05 76.07 0.2K
14:50 76.05 76.08 76.05 76.07 0.1K
14:55 76.07 76.16 76.05 76.13 0.3K
15:00 76.15 76.15 76.09 76.10 0.1K
15:05 76.10 76.13 76.07 76.10 0.3K
15:10 76.11 76.15 76.07 76.12 0.4K
15:15 76.14 76.18 76.10 76.15 0.2K
15:20 76.10 76.18 76.10 76.15 0.3K
15:25 76.13 76.19 76.10 76.14 0.3K
15:30 76.15 76.18 76.09 76.10 0.5K
15:35 76.10 76.17 76.09 76.11 0.4K
15:40 76.16 76.17 76.08 76.12 0.7K
15:45 76.13 76.17 76.09 76.09 0.7K
15:50 76.17 76.17 76.10 76.11 0.2K
15:55 76.16 76.17 76.05 76.13 0.9K
16:00 76.11 76.15 76.10 76.14 0.3K
16:05 76.10 76.18 76.10 76.15 0.4K
16:10 76.15 76.26 76.14 76.20 0.6K
16:15 76.21 76.28 76.20 76.26 0.3K
16:20 76.26 76.38 76.21 76.35 0.9K
16:25 76.36 76.52 76.35 76.44 0.7K
16:30 76.48 76.52 76.38 76.43 0.2K
16:35 76.49 76.56 76.38 76.38 0.5K
16:40 76.42 76.50 76.35 76.36 1.1K
16:45 76.36 76.56 76.35 76.56 0.8K
16:50 76.54 76.79 76.54 76.79 1.4K
16:55 76.85 76.85 76.85 76.85 2.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 75.99 76.85 75.70 76.85 0.0M
2025-09-25 75.57 76.36 75.56 75.99 0.1M
2025-09-24 75.25 75.89 75.12 75.57 0.0M
2025-09-23 75.17 75.79 74.90 75.78 0.1M
2025-09-22 75.99 75.99 75.04 75.50 0.1M
2025-09-19 75.01 76.20 74.89 76.00 0.2M
2025-09-18 75.20 75.50 74.71 75.00 0.1M
2025-09-17 75.44 75.50 75.10 75.20 0.1M
2025-09-16 75.43 75.50 75.10 75.39 0.1M
2025-09-15 75.66 75.69 75.15 75.43 0.0M
2025-09-12 74.71 75.66 74.60 75.66 0.0M
2025-09-11 74.80 75.30 74.10 74.65 0.0M
2025-09-10 74.50 74.96 74.31 74.39 0.0M
2025-09-09 75.51 75.60 74.00 74.50 0.1M
2025-09-08 74.00 75.72 73.98 75.65 0.1M
2025-09-05 74.88 75.00 73.66 74.00 0.1M
2025-09-04 74.85 75.37 74.31 74.57 0.1M
2025-09-03 75.10 75.80 74.52 74.81 0.1M
2025-09-02 75.20 76.48 74.25 75.10 0.2M
2025-09-01 73.72 76.36 73.41 75.58 0.2M
2025-08-29 74.21 76.02 73.81 75.84 0.1M
2025-08-28 73.50 74.06 73.46 74.06 0.1M
2025-08-27 74.32 74.45 73.29 73.50 0.1M
2025-08-26 74.02 74.55 73.81 74.32 0.0M
2025-08-25 74.66 74.75 73.61 73.81 0.0M
2025-08-22 74.27 75.00 73.95 75.00 0.0M
2025-08-21 74.44 74.75 74.00 74.50 0.0M
2025-08-20 73.50 74.70 73.11 74.50 0.0M
2025-08-19 72.95 73.73 72.81 73.43 0.0M
2025-08-18 72.59 73.04 72.38 72.94 0.0M
2025-08-15 72.28 72.71 72.00 72.60 0.0M
2025-08-14 72.18 72.55 72.11 72.25 0.0M
2025-08-13 72.10 72.70 72.02 72.50 0.0M
2025-08-12 72.80 72.88 72.00 72.12 0.0M
2025-08-11 72.55 73.14 72.15 72.80 0.0M
2025-08-08 72.03 73.00 72.03 72.56 0.0M
2025-08-07 72.64 73.34 71.83 72.03 0.1M
2025-08-06 74.22 74.22 72.59 72.59 0.1M
2025-08-05 75.68 75.71 74.19 74.19 0.0M
2025-08-04 74.95 76.14 74.15 75.68 0.1M
2025-08-01 73.95 75.60 73.06 74.90 0.1M
2025-07-31 73.70 74.76 73.50 74.46 0.0M
2025-07-30 73.01 74.25 72.73 73.86 0.0M
2025-07-29 73.60 74.20 73.00 73.00 0.0M
2025-07-28 73.40 74.28 73.03 73.94 0.0M
2025-07-25 74.18 74.21 73.14 73.40 0.0M
2025-07-24 73.05 74.43 72.80 74.18 0.0M
2025-07-23 73.91 73.91 72.57 73.07 0.0M
2025-07-22 74.21 74.74 73.61 73.61 0.0M
2025-07-21 74.95 75.14 73.55 73.55 0.0M
2025-07-18 74.82 75.00 74.25 74.40 0.0M
2025-07-17 74.79 75.15 74.55 74.82 0.0M
2025-07-16 75.25 75.35 74.71 74.79 0.0M
2025-07-15 75.98 76.07 75.07 75.07 0.0M
2025-07-14 76.59 76.96 75.16 75.65 0.1M
2025-07-11 75.47 77.89 75.45 77.23 0.0M
2025-07-10 75.98 76.00 75.24 75.47 0.0M
2025-07-09 76.50 77.00 76.00 76.00 0.0M
2025-07-08 77.43 77.86 76.82 76.82 0.0M
2025-07-07 77.19 77.87 76.86 77.43 0.0M
2025-07-04 76.52 77.45 76.06 77.19 0.0M
2025-07-03 76.24 76.94 75.52 76.52 0.0M
2025-07-02 78.10 78.37 75.57 76.32 0.0M
2025-07-01 75.39 78.02 75.00 77.96 0.1M
2025-06-30 75.28 76.09 74.61 75.68 0.1M
2025-06-27 75.47 75.47 74.56 75.15 0.0M
2025-06-26 74.77 75.45 74.64 75.40 0.0M
2025-06-25 75.03 75.44 74.32 74.77 0.0M
2025-06-24 74.11 75.40 74.11 75.00 0.0M
2025-06-23 76.10 76.20 74.61 74.62 0.0M
2025-06-20 75.81 76.06 75.25 76.00 0.0M
2025-06-18 76.12 77.24 75.51 75.74 0.1M
2025-06-17 75.99 76.79 75.38 76.79 0.0M
2025-06-16 76.06 76.70 75.30 75.99 0.0M
2025-06-13 74.88 76.65 74.67 76.06 0.0M
2025-06-12 75.71 75.71 74.50 74.59 0.0M
2025-06-11 76.47 76.84 75.59 75.71 0.0M
2025-06-10 76.51 77.18 76.15 76.47 0.0M
2025-06-09 77.70 77.89 76.55 76.70 0.0M
2025-06-06 77.68 78.08 77.36 77.90 0.0M
2025-06-05 77.79 77.80 77.33 77.69 0.0M
2025-06-04 78.99 78.99 77.30 77.60 0.1M
2025-06-03 78.00 79.33 77.48 79.00 0.1M
2025-06-02 78.19 78.88 77.55 78.10 0.1M
2025-05-30 78.11 79.31 77.66 79.19 0.1M
2025-05-29 78.44 78.59 77.30 77.99 0.0M
2025-05-28 77.66 78.50 77.55 78.44 0.0M
2025-05-27 78.42 78.60 77.53 77.66 0.0M
2025-05-26 78.98 79.19 78.20 78.20 0.0M
2025-05-23 78.57 79.84 78.19 79.77 0.1M
2025-05-22 78.28 78.55 77.42 78.55 0.0M
2025-05-21 78.11 78.75 77.28 77.86 0.0M
2025-05-20 78.32 78.50 77.60 78.11 0.0M
2025-05-19 77.40 78.20 77.07 77.97 0.0M
2025-05-16 77.33 77.49 76.80 77.40 0.0M
2025-05-15 77.40 77.85 76.91 77.36 0.0M
2025-05-14 77.87 77.87 77.01 77.40 0.0M
2025-05-13 78.55 78.55 77.35 77.75 0.0M
2025-05-12 77.51 78.76 76.70 78.55 0.1M
2025-05-09 76.93 78.20 76.50 77.51 0.1M
2025-05-08 76.78 77.68 76.00 76.93 0.0M
2025-05-07 77.30 77.30 76.25 76.78 0.1M
2025-05-06 77.48 77.48 76.65 77.33 0.0M
2025-05-05 77.93 77.99 76.45 77.12 0.1M
2025-05-02 77.98 78.76 77.11 77.93 0.1M
2025-04-30 78.43 80.10 78.43 79.90 0.0M
2025-04-29 79.06 79.90 78.46 78.71 0.1M
2025-04-28 77.71 79.95 77.71 79.06 0.0M
2025-04-25 77.22 78.23 76.73 77.45 0.0M
2025-04-24 77.50 78.30 77.31 77.50 0.0M
2025-04-23 77.04 77.85 77.04 77.50 0.0M
2025-04-22 77.67 77.85 76.82 77.02 0.1M
2025-04-17 77.98 78.18 77.12 77.86 0.0M
2025-04-16 77.74 78.89 77.35 77.98 0.0M
2025-04-15 76.45 77.79 76.30 77.79 0.0M
2025-04-14 75.68 76.90 75.49 76.19 0.0M
2025-04-11 75.87 76.13 74.95 75.37 0.0M
2025-04-10 76.26 76.92 75.31 75.73 0.0M
2025-04-09 75.98 76.50 75.27 76.30 0.0M
2025-04-08 76.76 76.85 75.83 76.00 0.1M
2025-04-07 76.99 77.01 75.40 76.76 0.1M
2025-04-04 79.25 79.28 76.86 78.16 0.1M
2025-04-03 78.39 79.45 77.50 79.25 0.1M
2025-04-02 77.45 78.45 77.06 78.39 0.0M
2025-04-01 78.00 79.25 77.45 77.50 0.0M
2025-03-31 77.31 78.33 77.16 78.22 0.0M
2025-03-28 76.93 77.31 76.41 77.31 0.0M
2025-03-27 76.37 76.95 76.22 76.94 0.0M
2025-03-26 76.36 76.51 75.85 76.33 0.0M
2025-03-25 75.75 76.45 75.63 76.17 0.1M
2025-03-24 76.50 77.13 76.28 76.85 0.0M
2025-03-21 77.29 77.29 76.42 76.80 0.1M
2025-03-20 77.28 77.28 76.63 76.87 0.1M
2025-03-19 77.10 77.38 76.77 77.28 0.1M
2025-03-18 76.45 77.26 76.40 77.10 0.1M
2025-03-17 76.95 77.67 76.27 76.60 0.0M
2025-03-14 77.40 77.60 76.20 76.95 0.1M
2025-03-13 77.41 77.74 77.00 77.40 0.0M
2025-03-12 77.71 77.90 77.13 77.54 0.0M
2025-03-11 77.20 78.00 77.02 77.60 0.0M
2025-03-10 76.00 77.61 75.77 77.23 0.0M
2025-03-07 75.93 76.00 75.51 76.00 0.0M
2025-03-06 75.96 75.96 75.03 75.90 0.1M
2025-03-05 75.80 76.20 74.35 75.99 0.0M
2025-02-28 77.20 77.96 76.02 76.67 0.0M
2025-02-27 75.94 77.40 75.94 77.25 0.0M
2025-02-26 77.40 78.41 75.52 75.94 0.1M
2025-02-25 74.12 77.90 74.12 77.90 0.1M
2025-02-24 72.99 75.18 72.80 74.56 0.1M
2025-02-21 72.50 73.18 72.04 72.67 0.1M
2025-02-20 72.07 73.15 71.82 72.50 0.1M
2025-02-19 72.70 73.19 72.00 72.00 0.1M
2025-02-18 72.98 73.88 71.80 73.20 0.1M
2025-02-17 71.98 72.98 71.22 72.98 0.1M
2025-02-14 71.20 71.96 70.29 71.96 0.0M
2025-02-13 71.62 71.89 70.51 71.20 0.0M
2025-02-12 72.39 72.39 71.25 71.62 0.0M
2025-02-11 71.42 72.40 71.20 72.40 0.0M
2025-02-10 72.23 72.80 71.20 71.42 0.0M
2025-02-07 71.07 72.66 71.03 72.23 0.0M
2025-02-06 70.99 71.24 70.00 71.19 0.1M
2025-02-05 70.49 71.18 70.00 70.99 0.1M
2025-02-04 69.74 70.85 68.56 70.49 0.1M
2025-02-03 70.40 70.84 68.30 69.78 0.1M
2025-01-31 71.92 72.79 70.67 71.06 0.0M
2025-01-30 70.58 71.94 70.40 71.86 0.0M
2025-01-29 71.26 71.94 70.53 70.93 0.0M
2025-01-28 70.08 71.74 70.06 71.26 0.1M
2025-01-27 69.20 71.15 68.28 70.08 0.1M
2025-01-24 68.68 69.89 68.28 69.79 0.0M
2025-01-23 69.56 70.59 68.18 68.68 0.0M
2025-01-22 70.08 70.54 69.26 69.56 0.0M
2025-01-21 71.02 71.86 70.00 70.00 0.1M
2025-01-20 71.81 72.70 70.67 70.86 0.0M
2025-01-17 74.60 74.96 71.50 71.81 0.1M
2025-01-16 75.98 76.28 74.20 74.55 0.0M
2025-01-15 75.15 76.02 74.06 75.98 0.1M
2025-01-14 73.87 75.99 73.12 75.77 0.0M
2025-01-13 75.17 75.42 73.52 73.87 0.0M
2025-01-10 75.75 76.40 74.80 75.17 0.0M
2025-01-09 77.10 77.15 75.68 75.75 0.0M
2025-01-08 77.68 77.98 76.49 76.61 0.1M
2025-01-07 77.99 78.47 77.06 77.68 0.0M
2025-01-06 77.25 77.94 76.57 77.94 0.1M
2025-01-03 76.80 78.39 76.11 77.25 0.1M
2025-01-02 76.60 77.40 75.15 76.80 0.0M