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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-29 75.32 79.94 75.17 79.94 0.0M
2022-12-28 75.04 75.79 74.38 75.63 0.0M
2022-12-27 73.76 75.78 73.76 75.04 0.0M
2022-12-26 74.81 75.26 73.69 73.76 0.0M
2022-12-23 74.19 75.75 73.91 74.41 0.0M
2022-12-22 76.71 76.71 74.10 74.31 0.0M
2022-12-21 74.37 76.96 74.25 74.92 0.0M
2022-12-20 74.24 75.56 74.19 74.19 0.0M
2022-12-19 76.23 76.74 74.10 74.19 0.0M
2022-12-16 76.96 76.96 74.53 76.23 0.0M
2022-12-15 76.78 78.26 75.89 76.96 0.0M
2022-12-14 77.60 77.76 76.79 76.79 0.0M
2022-12-13 77.43 78.45 77.21 77.22 0.0M
2022-12-12 78.02 78.87 77.43 77.43 0.0M
2022-12-09 77.84 78.70 77.05 78.02 0.0M
2022-12-08 78.96 79.28 77.16 77.16 0.0M
2022-12-07 78.62 79.05 77.87 78.18 0.0M
2022-12-06 78.19 80.15 78.19 78.62 0.0M
2022-12-05 77.73 78.76 77.04 78.19 0.0M
2022-12-02 77.94 78.81 76.99 77.70 0.0M
2022-12-01 76.91 80.70 76.91 77.44 0.1M
2022-11-30 76.64 77.94 76.62 76.91 0.0M
2022-11-29 76.77 77.50 76.47 76.64 0.0M
2022-11-28 77.11 77.34 76.28 76.77 0.0M
2022-11-25 77.61 78.66 77.35 77.35 0.0M
2022-11-24 77.40 79.54 77.36 77.61 0.0M
2022-11-23 77.30 78.80 77.30 77.35 0.0M
2022-11-22 77.66 78.93 77.30 77.30 0.0M
2022-11-21 77.91 79.62 77.66 77.66 0.0M
2022-11-18 78.49 80.10 77.91 77.92 0.0M
2022-11-17 80.82 80.83 78.38 78.41 0.0M
2022-11-16 82.52 82.52 80.83 80.83 0.0M
2022-11-14 81.67 84.24 80.86 84.24 0.0M
2022-11-11 81.66 82.48 80.41 82.48 0.0M
2022-11-10 80.54 81.66 80.15 81.66 0.0M
2022-11-09 79.36 80.75 79.34 79.99 0.0M
2022-11-08 79.77 80.21 79.34 79.34 0.0M
2022-11-07 79.94 80.45 79.69 79.73 0.0M
2022-11-04 80.12 80.80 79.30 79.51 0.0M
2022-11-03 81.56 82.30 80.00 80.51 0.0M
2022-11-01 82.03 82.51 80.38 80.63 0.0M
2022-10-31 79.88 82.27 79.30 82.03 0.1M
2022-10-28 79.17 80.82 79.04 79.89 0.0M
2022-10-27 80.06 80.38 78.76 79.04 0.0M
2022-10-26 82.18 82.29 80.62 80.64 0.0M
2022-10-25 82.46 82.46 81.75 81.87 0.0M
2022-10-24 82.46 82.46 81.86 81.93 0.0M
2022-10-21 82.12 82.47 81.92 82.46 0.0M
2022-10-20 82.11 82.45 81.73 82.04 0.0M
2022-10-19 82.41 83.14 82.03 82.12 0.0M
2022-10-18 82.21 82.46 81.83 82.41 0.0M
2022-10-17 82.63 82.87 81.62 82.14 0.0M
2022-10-14 83.14 83.24 82.11 82.63 0.0M
2022-10-13 82.89 83.45 82.46 82.88 0.0M
2022-10-11 82.93 83.65 82.88 82.89 0.0M
2022-10-10 83.65 83.69 82.93 82.93 0.0M
2022-10-07 83.44 84.10 83.11 83.72 0.0M
2022-10-06 83.14 84.03 82.97 83.36 0.0M
2022-10-05 83.31 83.74 82.93 83.22 0.0M
2022-10-04 83.17 83.74 82.73 83.31 0.0M
2022-10-03 84.10 84.10 82.72 83.17 0.0M
2022-09-30 83.60 84.10 82.92 84.10 0.1M
2022-09-29 82.83 83.68 81.94 83.68 0.0M
2022-09-28 83.07 83.33 82.83 82.83 0.0M
2022-09-27 83.15 83.37 82.84 82.96 0.0M
2022-09-26 83.43 83.63 82.41 83.15 0.0M
2022-09-23 83.54 83.68 83.09 83.60 0.0M
2022-09-22 83.53 83.54 82.46 83.04 0.0M
2022-09-21 83.68 83.68 81.94 83.54 0.0M
2022-09-20 83.07 83.68 82.92 83.68 0.0M
2022-09-19 82.64 83.17 82.22 83.07 0.0M
2022-09-16 82.82 82.96 81.68 82.66 0.0M
2022-09-15 82.50 83.17 81.55 83.04 0.0M
2022-09-14 82.83 83.43 82.76 82.76 0.0M
2022-09-13 82.91 83.20 82.02 82.76 0.0M
2022-09-12 83.03 83.43 82.12 82.91 0.0M
2022-09-09 82.41 83.26 82.32 83.08 0.0M
2022-09-08 82.45 83.04 81.56 82.32 0.0M
2022-09-06 83.24 83.25 81.95 82.41 0.0M
2022-09-05 83.43 83.79 83.09 83.25 0.0M
2022-09-02 84.48 84.48 83.05 83.97 0.0M
2022-09-01 83.54 84.66 81.37 83.79 0.1M
2022-08-31 82.47 84.29 82.15 83.88 0.2M
2022-08-30 81.63 82.48 81.29 82.48 0.0M
2022-08-29 80.95 82.37 80.78 81.46 0.0M
2022-08-26 81.41 81.41 80.86 81.18 0.0M
2022-08-25 81.84 81.84 80.90 81.08 0.0M
2022-08-24 82.48 82.48 81.27 81.86 0.0M
2022-08-23 82.46 82.47 82.05 82.31 0.0M
2022-08-22 81.81 82.47 80.13 82.47 0.0M
2022-08-19 81.63 82.46 80.85 82.39 0.1M
2022-08-18 81.39 82.05 80.78 81.67 0.1M
2022-08-17 81.13 81.63 80.56 81.63 0.0M
2022-08-16 81.20 81.22 80.58 80.85 0.0M
2022-08-15 81.61 81.90 80.61 81.13 0.0M
2022-08-12 81.42 81.80 80.99 81.61 0.1M
2022-08-11 81.05 81.64 80.84 81.35 0.0M
2022-08-10 80.60 81.54 80.47 81.11 0.0M
2022-08-09 80.68 81.03 79.93 80.61 0.0M
2022-08-08 79.36 81.20 79.08 80.50 0.0M
2022-08-05 78.96 79.50 78.70 79.35 0.0M
2022-08-04 80.27 80.59 79.32 80.38 0.0M
2022-08-03 82.15 82.34 79.75 79.82 0.0M
2022-08-02 81.04 82.77 79.36 82.48 0.0M
2022-08-01 78.66 82.05 77.09 81.04 0.1M
2022-07-29 78.61 78.98 78.34 78.66 0.0M
2022-07-28 78.29 78.60 77.99 78.34 0.0M
2022-07-27 78.67 79.13 78.27 78.32 0.0M
2022-07-26 78.30 79.26 77.64 78.67 0.0M
2022-07-25 78.35 78.86 78.15 78.42 0.0M
2022-07-22 79.04 79.47 78.34 78.34 0.0M
2022-07-21 78.81 79.08 78.36 78.72 0.0M
2022-07-20 78.83 79.51 78.02 78.49 0.0M
2022-07-19 78.48 78.83 77.97 78.83 0.0M
2022-07-18 77.58 78.29 77.30 78.06 0.0M
2022-07-15 77.08 77.52 76.78 77.24 0.0M
2022-07-14 77.46 77.51 76.44 76.77 0.0M
2022-07-13 76.34 77.51 76.34 77.51 0.0M
2022-07-12 77.12 77.50 76.32 76.32 0.0M
2022-07-11 75.91 77.78 75.91 77.06 0.0M
2022-07-08 76.35 77.12 75.59 75.92 0.0M
2022-07-07 76.35 77.15 76.28 76.31 0.0M
2022-07-06 77.04 77.27 76.26 76.26 0.0M
2022-07-05 78.60 78.60 76.71 76.73 0.0M
2022-07-04 78.49 80.54 77.35 78.61 0.0M
2022-07-01 78.18 78.40 77.21 78.20 0.1M
2022-06-30 78.17 78.27 77.51 78.18 0.0M
2022-06-29 78.57 78.65 76.82 78.00 0.0M
2022-06-28 78.61 78.61 78.11 78.27 0.0M
2022-06-27 79.29 79.29 78.08 78.41 0.0M
2022-06-24 79.63 79.63 78.01 79.29 0.0M
2022-06-23 79.04 79.67 78.61 79.08 0.0M
2022-06-22 79.00 79.30 78.63 78.86 0.0M
2022-06-21 80.05 80.05 78.70 79.03 0.0M
2022-06-20 78.69 80.23 78.52 80.22 0.0M
2022-06-17 79.20 79.20 78.31 78.76 0.0M
2022-06-15 79.20 79.63 78.57 79.21 0.0M
2022-06-14 79.39 79.63 78.28 78.96 0.0M
2022-06-13 80.19 80.21 79.31 79.38 0.0M
2022-06-10 82.32 82.33 79.78 80.44 0.0M
2022-06-09 81.40 82.24 81.17 82.24 0.0M
2022-06-08 82.22 82.25 81.05 81.38 0.0M
2022-06-07 82.00 82.41 81.79 82.31 0.0M
2022-06-06 82.42 82.55 80.89 81.35 0.0M
2022-06-03 82.24 82.77 81.90 82.32 0.0M
2022-06-02 82.67 82.85 81.90 81.90 0.0M
2022-06-01 81.83 83.20 81.73 82.68 0.1M
2022-05-31 81.61 82.29 81.26 81.69 0.0M
2022-05-30 80.75 81.82 80.19 81.28 0.0M
2022-05-27 80.26 81.86 80.20 80.65 0.0M
2022-05-26 81.26 81.26 79.86 80.07 0.0M
2022-05-25 79.37 81.26 79.37 81.26 0.0M
2022-05-24 79.77 81.31 79.01 79.04 0.0M
2022-05-23 81.08 81.35 79.74 79.75 0.0M
2022-05-20 83.91 84.41 81.15 81.18 0.1M
2022-05-19 82.34 84.40 81.07 83.91 0.3M
2022-05-18 80.45 82.70 80.15 82.69 0.1M
2022-05-17 79.44 80.91 78.76 80.86 0.1M
2022-05-16 79.26 79.83 78.56 78.96 0.0M
2022-05-13 78.11 79.30 76.88 79.30 0.0M
2022-05-12 77.46 78.87 77.33 78.10 0.0M
2022-05-11 76.95 77.89 76.73 77.15 0.0M
2022-05-10 78.35 78.87 76.74 76.76 0.0M
2022-05-09 78.52 79.15 78.02 78.30 0.0M
2022-05-06 79.47 79.60 78.47 78.47 0.0M
2022-05-05 79.93 80.29 79.84 79.84 0.0M
2022-05-04 79.61 80.19 79.27 80.01 0.0M
2022-05-03 80.53 80.57 79.61 79.61 0.0M
2022-05-02 80.91 80.91 79.46 80.27 0.1M
2022-04-29 80.23 81.07 79.68 80.91 0.0M
2022-04-28 79.37 80.20 79.23 80.20 0.0M
2022-04-27 79.37 79.79 79.20 79.21 0.0M
2022-04-26 79.80 79.88 79.37 79.79 0.0M
2022-04-25 79.65 80.05 78.77 79.88 0.0M
2022-04-22 79.79 80.07 79.54 79.65 0.0M
2022-04-20 79.50 79.80 79.09 79.54 0.0M
2022-04-19 79.63 79.71 78.65 79.49 0.0M
2022-04-18 79.20 79.71 79.20 79.41 0.0M
2022-04-14 80.27 80.27 79.61 79.61 0.0M
2022-04-13 79.79 80.68 79.51 79.51 0.0M
2022-04-12 79.93 80.14 79.47 79.89 0.0M
2022-04-11 79.61 80.75 79.46 79.89 0.0M
2022-04-08 79.97 80.19 79.61 79.61 0.0M
2022-04-07 79.72 80.28 79.72 79.89 0.0M
2022-04-06 79.77 80.28 79.49 80.28 0.0M
2022-04-05 79.13 80.32 79.09 79.77 0.0M
2022-04-04 80.73 81.00 79.07 79.89 0.0M
2022-04-01 77.74 81.18 77.74 80.74 0.1M
2022-03-31 78.63 78.98 78.13 78.45 0.0M
2022-03-30 78.01 78.78 76.33 78.63 0.0M
2022-03-29 77.86 78.88 77.69 78.00 0.0M
2022-03-28 77.34 78.06 77.34 77.87 0.0M
2022-03-25 77.54 78.42 76.96 77.35 0.0M
2022-03-24 77.13 78.10 76.76 77.48 0.0M
2022-03-23 75.19 78.42 75.19 77.66 0.0M
2022-03-22 75.01 75.58 74.86 75.49 0.0M
2022-03-21 74.83 75.04 74.28 74.79 0.0M
2022-03-18 74.68 74.83 74.32 74.41 0.0M
2022-03-17 74.65 75.06 74.42 74.67 0.0M
2022-03-16 74.88 75.13 74.44 74.65 0.0M
2022-03-15 74.63 75.10 74.14 74.14 0.0M
2022-03-14 74.79 75.13 74.28 74.63 0.0M
2022-03-11 75.12 75.30 74.71 74.71 0.0M
2022-03-10 75.42 75.42 74.66 75.12 0.0M
2022-03-09 74.79 75.56 74.36 74.63 0.0M
2022-03-08 75.13 75.13 74.28 74.79 0.0M
2022-03-07 75.08 75.33 74.89 75.13 0.0M
2022-03-04 74.96 75.31 74.73 75.08 0.0M
2022-03-03 87.50 88.39 87.31 87.80 0.0M
2022-03-02 87.85 88.04 86.35 87.43 0.0M
2022-02-25 87.90 88.40 87.70 88.40 0.0M
2022-02-24 88.25 88.40 86.61 87.90 0.0M
2022-02-23 87.53 88.26 87.31 88.26 0.0M
2022-02-22 87.21 88.10 87.02 87.54 0.0M
2022-02-21 87.80 89.39 86.78 86.92 0.0M
2022-02-18 88.50 89.47 87.50 87.80 0.0M
2022-02-17 88.26 88.48 87.62 88.39 0.0M
2022-02-16 87.29 88.46 87.29 87.90 0.0M
2022-02-15 87.55 87.95 86.17 87.29 0.1M
2022-02-14 87.75 88.50 87.00 87.00 0.0M
2022-02-11 87.89 88.61 87.46 87.75 0.0M
2022-02-10 88.53 88.80 87.05 87.55 0.0M
2022-02-09 87.21 88.88 86.77 88.51 0.0M
2022-02-08 87.20 87.95 86.85 86.87 0.0M
2022-02-07 87.69 88.96 86.85 86.85 0.0M
2022-02-04 88.28 88.97 87.61 87.69 0.0M
2022-02-03 88.85 89.38 87.91 87.92 0.0M
2022-02-02 88.50 89.87 87.97 88.78 0.0M
2022-02-01 87.93 89.98 87.53 88.70 0.0M
2022-01-31 86.80 88.50 86.80 88.50 0.0M
2022-01-28 87.50 88.00 86.50 86.68 0.0M
2022-01-27 86.60 87.39 86.25 86.88 0.0M
2022-01-26 86.51 88.20 85.30 87.50 0.0M
2022-01-25 88.82 88.82 85.50 87.00 0.0M
2022-01-24 88.62 89.97 87.39 87.78 0.0M
2022-01-21 88.20 89.00 87.36 88.26 0.0M
2022-01-20 88.45 89.50 88.01 88.20 0.0M
2022-01-19 89.47 90.90 88.75 88.90 0.0M
2022-01-18 88.85 89.47 88.50 89.47 0.0M
2022-01-17 88.01 89.80 88.01 88.49 0.0M
2022-01-14 87.66 88.33 87.05 87.99 0.0M
2022-01-13 88.37 88.57 87.25 87.31 0.0M
2022-01-12 88.33 88.99 87.63 88.37 0.0M
2022-01-11 89.45 89.45 87.30 88.30 0.0M
2022-01-10 89.11 89.81 87.61 87.61 0.0M
2022-01-07 90.00 91.40 89.00 89.00 0.0M
2022-01-06 90.50 91.92 89.35 89.36 0.0M
2022-01-05 92.00 93.50 89.12 89.75 0.0M
2022-01-04 92.75 94.38 91.15 92.00 0.0M
2022-01-03 93.99 94.44 91.88 92.70 0.0M