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
2024-12-30 76.50 77.63 75.06 76.55 0.1M
2024-12-27 75.58 76.77 74.65 76.50 0.0M
2024-12-26 73.78 76.78 71.86 75.58 0.1M
2024-12-23 72.00 75.89 71.69 73.73 0.1M
2024-12-20 69.06 72.20 68.08 72.09 0.2M
2024-12-19 68.39 69.29 67.55 68.37 0.1M
2024-12-18 70.33 71.10 68.01 68.39 0.1M
2024-12-17 71.76 72.23 70.01 70.32 0.1M
2024-12-16 73.83 74.24 71.81 72.75 0.1M
2024-12-13 71.54 74.34 70.60 74.04 0.1M
2024-12-12 69.51 71.83 69.51 71.54 0.1M
2024-12-11 69.80 71.12 69.35 69.93 0.1M
2024-12-10 70.78 71.46 69.17 70.30 0.1M
2024-12-09 70.56 72.92 70.01 70.78 0.1M
2024-12-06 69.76 71.48 69.01 70.56 0.1M
2024-12-05 71.99 71.99 69.01 69.69 0.2M
2024-12-04 73.28 73.28 71.55 72.15 0.1M
2024-12-03 73.84 73.84 72.31 73.28 0.1M
2024-12-02 73.58 74.35 72.29 73.85 0.1M
2024-11-29 74.39 74.94 72.56 73.46 0.1M
2024-11-28 76.87 77.41 74.39 74.39 0.1M
2024-11-27 78.36 79.19 76.53 76.87 0.1M
2024-11-26 77.79 79.21 77.79 78.36 0.1M
2024-11-25 77.89 79.44 76.50 77.79 0.1M
2024-11-22 77.02 78.91 76.82 77.89 0.1M
2024-11-21 76.64 77.52 75.68 77.02 0.1M
2024-11-19 77.78 78.14 76.53 76.63 0.1M
2024-11-18 76.62 78.10 76.43 77.78 0.1M
2024-11-14 76.43 77.92 75.70 75.70 0.1M
2024-11-13 76.41 76.43 75.68 76.43 0.1M
2024-11-12 77.16 77.92 75.95 75.95 0.1M
2024-11-11 79.06 79.29 76.84 77.16 0.1M
2024-11-08 77.02 79.31 77.02 79.06 0.1M
2024-11-07 77.07 77.92 77.07 77.22 0.1M
2024-11-06 77.61 78.31 76.94 77.07 0.1M
2024-11-05 78.18 78.36 77.58 78.36 0.1M
2024-11-04 78.08 78.77 77.78 78.17 0.1M
2024-11-01 77.72 78.82 77.43 78.08 0.1M
2024-10-31 79.14 79.26 78.71 78.85 0.1M
2024-10-30 79.35 79.72 78.76 79.14 0.1M
2024-10-29 79.36 79.57 79.08 79.45 0.1M
2024-10-28 79.85 80.32 79.12 79.48 0.1M
2024-10-25 79.07 80.75 78.97 79.85 0.1M
2024-10-24 80.03 80.32 78.87 79.06 0.1M
2024-10-23 80.45 80.83 79.90 80.03 0.1M
2024-10-22 80.39 82.28 80.10 80.45 0.1M
2024-10-21 81.46 81.89 80.39 80.39 0.1M
2024-10-18 82.02 82.21 80.85 81.38 0.1M
2024-10-17 82.17 82.45 81.92 82.02 0.0M
2024-10-16 80.19 82.70 79.96 82.17 0.1M
2024-10-15 80.45 80.77 79.40 79.80 0.1M
2024-10-14 80.57 80.98 79.88 80.45 0.1M
2024-10-11 80.85 81.15 79.88 80.35 0.1M
2024-10-10 82.07 82.51 80.85 80.85 0.1M
2024-10-09 82.95 83.03 81.82 81.82 0.1M
2024-10-08 84.68 84.68 82.64 83.03 0.1M
2024-10-07 82.67 84.99 82.30 84.85 0.1M
2024-10-04 83.28 83.28 82.00 82.67 0.1M
2024-10-03 82.57 83.49 82.21 83.28 0.1M
2024-10-02 82.49 82.82 82.31 82.80 0.1M
2024-10-01 81.72 83.01 80.85 82.60 0.2M
2024-09-30 83.73 84.14 81.87 82.50 0.1M
2024-09-27 83.38 84.17 82.96 83.73 0.1M
2024-09-26 84.41 84.41 82.87 83.38 0.1M
2024-09-25 85.31 85.86 83.68 84.41 0.1M
2024-09-24 86.34 86.55 84.48 85.34 0.1M
2024-09-23 86.32 87.12 85.25 86.57 0.1M
2024-09-20 85.40 88.32 85.39 88.03 1.1M
2024-09-19 87.01 87.01 85.21 85.21 0.1M
2024-09-18 87.65 88.23 86.70 87.01 0.1M
2024-09-17 88.19 88.60 87.22 87.65 0.1M
2024-09-16 87.76 88.85 87.65 88.21 0.1M
2024-09-13 88.93 89.29 87.81 88.49 0.1M
2024-09-12 89.46 89.46 88.38 88.68 0.1M
2024-09-11 89.66 90.00 89.12 89.65 0.1M
2024-09-10 89.78 90.39 89.36 89.66 0.1M
2024-09-09 90.59 90.65 89.31 90.19 0.1M
2024-09-06 89.90 90.74 89.78 90.59 0.1M
2024-09-05 90.20 90.57 89.62 90.10 0.1M
2024-09-04 90.77 91.57 90.10 90.20 0.1M
2024-09-03 90.59 91.52 90.50 90.88 0.1M
2024-09-02 90.52 91.05 90.49 90.82 0.1M
2024-08-30 90.93 91.67 90.73 91.12 0.0M
2024-08-29 91.26 91.26 90.50 90.74 0.0M
2024-08-28 91.54 91.74 90.52 90.78 0.1M
2024-08-27 91.14 91.85 91.01 91.54 0.1M
2024-08-26 90.45 91.75 90.45 91.13 0.1M
2024-08-23 90.35 91.19 89.96 90.30 0.1M
2024-08-22 90.25 90.41 89.78 89.93 0.0M
2024-08-21 90.33 90.72 90.17 90.55 0.0M
2024-08-20 90.92 90.92 90.09 90.30 0.0M
2024-08-19 91.27 91.42 90.46 90.98 0.0M
2024-08-16 92.14 92.18 90.64 91.20 0.1M
2024-08-15 91.16 92.17 90.93 91.69 0.0M
2024-08-14 90.20 91.42 90.06 91.16 0.0M
2024-08-13 90.93 90.93 90.35 90.39 0.0M
2024-08-12 90.10 91.27 89.85 90.77 0.0M
2024-08-09 89.44 90.20 89.23 90.10 0.0M
2024-08-08 89.80 89.95 89.13 89.23 0.1M
2024-08-07 90.39 90.67 89.61 89.95 0.0M
2024-08-06 90.94 91.25 89.99 89.99 0.0M
2024-08-05 90.06 91.77 88.81 90.64 0.0M
2024-08-02 91.51 91.97 90.64 90.95 0.1M
2024-08-01 91.17 92.28 90.94 91.51 0.1M
2024-07-31 91.44 92.00 91.08 91.13 0.0M
2024-07-30 91.26 92.52 90.87 91.42 0.0M
2024-07-29 92.82 93.15 90.98 91.26 0.1M
2024-07-26 92.62 93.18 91.85 93.18 0.0M
2024-07-25 92.71 93.20 91.56 92.53 0.0M
2024-07-24 92.32 93.36 91.46 92.72 0.0M
2024-07-23 92.56 92.96 91.99 92.23 0.1M
2024-07-22 92.78 93.64 92.59 92.83 0.0M
2024-07-19 92.86 93.33 91.24 92.58 0.0M
2024-07-18 93.15 93.43 92.19 92.96 0.1M
2024-07-17 92.53 94.45 91.90 93.68 0.1M
2024-07-16 91.42 93.54 91.10 92.62 0.1M
2024-07-15 92.07 92.09 90.80 91.42 0.1M
2024-07-12 90.79 92.58 90.11 92.24 0.1M
2024-07-11 90.02 91.51 90.02 90.22 0.0M
2024-07-10 88.20 90.28 88.20 90.02 0.0M
2024-07-09 88.09 89.09 88.02 88.46 0.0M
2024-07-08 89.60 90.62 87.64 87.95 0.1M
2024-07-05 88.24 90.26 87.80 89.60 0.0M
2024-07-04 86.34 87.99 86.25 87.90 0.0M
2024-07-03 87.36 87.45 85.96 86.18 0.0M
2024-07-02 87.68 88.33 86.41 87.47 0.1M
2024-07-01 88.48 89.97 87.04 87.49 0.1M
2024-06-28 86.99 88.66 86.99 88.48 0.1M
2024-06-27 86.55 87.67 86.40 86.55 0.0M
2024-06-26 86.32 87.72 85.64 86.55 0.1M
2024-06-25 85.36 87.26 85.30 86.28 0.1M
2024-06-24 85.35 86.31 84.40 85.61 0.1M
2024-06-21 85.21 86.05 84.02 85.35 0.1M
2024-06-20 85.97 86.22 83.82 85.21 0.1M
2024-06-19 86.52 87.20 85.87 85.97 0.1M
2024-06-18 86.74 87.27 86.12 86.34 0.1M
2024-06-17 86.28 88.71 85.84 86.74 0.1M
2024-06-14 85.65 87.18 85.49 86.93 0.1M
2024-06-13 86.68 86.68 84.95 85.47 0.1M
2024-06-12 87.26 87.34 86.32 86.79 0.1M
2024-06-11 88.42 89.04 86.89 87.16 0.1M
2024-06-10 90.32 90.44 88.13 88.45 0.1M
2024-06-07 90.34 90.66 89.68 90.32 0.0M
2024-06-06 90.23 90.98 89.75 90.15 0.0M
2024-06-05 91.41 92.07 89.96 90.22 0.0M
2024-06-04 91.64 92.82 91.12 91.23 0.1M
2024-06-03 91.12 93.04 90.72 92.43 0.1M
2024-05-31 89.75 91.24 89.75 91.12 0.0M
2024-05-29 89.65 90.08 89.06 89.75 0.1M
2024-05-28 90.69 90.89 89.31 89.65 0.1M
2024-05-27 91.81 91.85 90.50 90.50 0.1M
2024-05-25 96.48 96.48 96.48 96.48 0.0M
2024-05-24 91.68 91.92 91.21 91.73 0.1M
2024-05-23 91.73 92.19 91.30 91.49 0.1M
2024-05-22 92.01 92.58 91.52 91.73 0.1M
2024-05-21 91.99 92.11 91.52 91.73 0.0M
2024-05-20 91.91 92.34 91.56 92.00 0.1M
2024-05-17 91.30 91.85 90.60 91.79 0.1M
2024-05-16 90.60 91.82 90.51 91.25 0.1M
2024-05-15 91.13 91.44 89.53 90.48 0.1M
2024-05-14 92.06 92.41 90.73 91.13 0.1M
2024-05-13 93.21 93.29 91.92 92.06 0.1M
2024-05-10 93.37 93.54 92.74 93.23 0.1M
2024-05-09 93.71 93.73 93.14 93.37 0.1M
2024-05-08 93.29 93.73 92.88 93.73 0.0M
2024-05-07 94.30 94.40 92.87 93.34 0.1M
2024-05-06 95.35 95.38 93.94 94.42 0.1M
2024-05-03 93.79 95.63 93.77 95.38 0.0M
2024-05-02 94.39 94.66 92.05 93.68 0.2M
2024-04-30 94.64 95.18 94.49 94.97 0.0M
2024-04-29 95.20 95.20 94.25 94.64 0.0M
2024-04-26 94.62 95.65 94.47 95.21 0.0M
2024-04-25 94.63 95.10 94.38 94.47 0.0M
2024-04-24 94.70 94.88 94.26 94.63 0.0M
2024-04-23 95.02 95.44 94.63 94.90 0.0M
2024-04-22 95.69 95.70 94.75 95.07 0.0M
2024-04-19 95.90 96.09 95.48 95.67 0.0M
2024-04-18 95.84 96.12 94.92 95.92 0.0M
2024-04-17 96.10 96.15 95.33 95.76 0.0M
2024-04-16 96.35 96.71 95.82 96.10 0.1M
2024-04-15 96.12 96.95 95.79 96.43 0.1M
2024-04-12 95.83 96.31 95.76 96.12 0.1M
2024-04-11 95.95 96.04 95.67 95.83 0.0M
2024-04-10 95.99 96.05 95.70 95.95 0.0M
2024-04-09 95.66 96.30 95.59 95.73 0.1M
2024-04-08 96.10 96.13 95.16 95.72 0.1M
2024-04-05 96.30 96.30 95.96 96.13 0.0M
2024-04-04 95.96 96.54 95.88 96.30 0.0M
2024-04-03 96.19 96.35 95.91 95.96 0.0M
2024-04-02 96.10 96.36 95.74 96.06 0.0M
2024-04-01 95.94 96.43 95.58 95.71 0.1M
2024-03-28 95.65 96.20 95.42 95.48 0.1M
2024-03-27 95.57 95.73 95.44 95.65 0.0M
2024-03-26 95.72 95.78 95.35 95.45 0.1M
2024-03-25 95.69 95.90 95.42 95.72 0.1M
2024-03-23 101.56 101.56 101.56 101.56 0.0M
2024-03-22 95.71 95.97 95.40 95.76 0.0M
2024-03-21 95.74 95.77 95.34 95.71 0.3M
2024-03-20 95.58 95.74 95.32 95.72 0.1M
2024-03-19 95.81 95.83 95.46 95.51 0.0M
2024-03-18 95.59 95.93 95.36 95.54 0.1M
2024-03-15 95.73 96.17 95.12 95.58 0.0M
2024-03-14 95.76 95.91 95.39 95.73 0.0M
2024-03-13 95.57 95.91 95.48 95.90 0.0M
2024-03-12 95.90 95.91 95.13 95.45 0.1M
2024-03-11 96.13 96.13 95.67 95.90 0.0M
2024-03-08 95.90 96.55 95.55 96.00 0.1M
2024-03-07 96.11 96.23 95.74 95.74 0.1M
2024-03-06 96.09 96.33 95.81 95.91 0.1M
2024-03-05 96.42 96.58 95.81 96.09 0.1M
2024-03-04 96.05 96.84 95.91 96.42 0.1M
2024-03-01 96.10 96.57 95.67 95.90 0.1M
2024-02-29 97.16 97.45 96.00 96.21 0.2M
2024-02-28 97.25 97.31 96.93 97.06 0.0M
2024-02-27 97.17 97.45 96.71 97.25 0.1M
2024-02-26 96.88 97.59 96.61 97.17 0.1M
2024-02-23 96.61 96.88 96.61 96.88 0.1M
2024-02-22 96.66 96.92 96.52 96.86 0.0M
2024-02-21 96.65 96.67 96.26 96.66 0.0M
2024-02-20 96.12 96.69 96.07 96.67 0.1M
2024-02-19 96.28 96.36 96.14 96.26 0.0M
2024-02-16 96.13 96.43 95.86 96.30 0.1M
2024-02-15 96.24 96.55 96.05 96.13 0.1M
2024-02-14 96.07 96.61 96.07 96.23 0.1M
2024-02-09 95.98 96.66 95.77 96.07 0.1M
2024-02-08 95.68 96.14 95.41 95.54 0.0M
2024-02-07 95.39 97.38 95.30 95.68 0.1M
2024-02-06 95.62 95.73 95.26 95.39 0.0M
2024-02-05 95.58 95.82 95.30 95.58 0.0M
2024-02-02 95.33 95.81 95.26 95.58 0.0M
2024-02-01 95.80 95.96 95.24 95.53 0.1M
2024-01-31 96.25 96.48 95.57 95.77 0.1M
2024-01-30 96.38 96.39 95.80 96.25 0.1M
2024-01-29 96.60 96.67 96.16 96.39 0.0M
2024-01-26 96.39 96.67 95.98 96.67 0.0M
2024-01-25 96.21 96.50 95.96 96.39 0.0M
2024-01-24 96.21 96.43 95.83 96.20 0.0M
2024-01-23 96.43 96.71 95.89 96.21 0.0M
2024-01-22 97.13 97.13 96.06 96.43 0.0M
2024-01-19 96.90 96.91 96.44 96.66 0.0M
2024-01-18 96.88 97.00 96.34 97.00 0.1M
2024-01-17 96.89 96.90 96.62 96.88 0.1M
2024-01-16 96.85 96.90 96.61 96.81 0.1M
2024-01-15 96.72 97.08 96.53 96.85 0.0M
2024-01-12 96.40 97.39 96.40 96.71 0.0M
2024-01-11 96.34 96.81 96.34 96.40 0.0M
2024-01-10 96.02 96.48 96.02 96.34 0.0M
2024-01-09 96.39 96.61 96.02 96.02 0.0M
2024-01-08 96.61 96.65 96.23 96.35 0.0M
2024-01-05 96.62 96.70 95.78 96.24 0.0M
2024-01-04 96.52 96.94 95.79 96.63 0.1M
2024-01-03 96.13 96.71 95.94 96.43 0.0M
2024-01-02 95.32 96.69 94.88 95.91 0.0M