Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Brazil
BOV
Fator Verita Multiestrategia Fundo De Investimento Imobiliario (VRTM11)
Fator Verita Multiestrategia Fundo De Investimento Imobiliario (VRTM11) Historical

VRTM11 Fator Verita Multiestrategia Fundo De Investimento Imobiliario

6.66

0.11 (1.68%)

Mar 07 2025 - Closed

Delayed by 15 minutes

VRTM11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	6.66	0.11	1.68%	6.55	6.80	6.53	61,513
Mar 06 2025	6.55	0.00	0.00%	6.55	6.62	6.55	35,267
Mar 05 2025	6.55	-0.10	-1.50%	6.66	6.66	6.52	15,069
Feb 28 2025	6.65	-0.01	-0.15%	6.66	6.69	6.59	77,164
Feb 27 2025	6.66	0.01	0.15%	6.65	6.67	6.60	36,570
Feb 26 2025	6.65	0.03	0.45%	6.62	6.65	6.53	68,968
Feb 25 2025	6.62	0.02	0.30%	6.51	6.65	6.51	74,373
Feb 24 2025	6.60	0.08	1.23%	6.52	6.61	6.50	23,670
Feb 21 2025	6.52	0.10	1.56%	6.49	6.55	6.45	63,086
Feb 20 2025	6.42	-0.03	-0.47%	6.45	6.52	6.37	65,318
Feb 19 2025	6.45	-0.01	-0.15%	6.52	6.52	6.33	40,359
Feb 18 2025	6.46	-0.04	-0.62%	6.41	6.56	6.37	30,320
Feb 17 2025	6.50	0.15	2.36%	6.35	6.54	6.26	54,867
Feb 14 2025	6.35	0.06	0.95%	6.32	6.35	6.23	42,525
Feb 13 2025	6.29	0.07	1.13%	6.30	6.30	6.16	19,036
Feb 12 2025	6.22	-0.10	-1.58%	6.31	6.32	6.22	32,895
Feb 11 2025	6.32	0.03	0.48%	6.26	6.35	6.23	29,698
Feb 10 2025	6.29	0.03	0.48%	6.26	6.33	6.24	17,068
Feb 07 2025	6.26	0.02	0.32%	6.30	6.32	6.23	17,423
Feb 06 2025	6.24	-0.06	-0.95%	6.30	6.31	6.19	40,175
Feb 05 2025	6.30	0.00	0.00%	6.35	6.36	6.22	22,561
Feb 04 2025	6.30	-0.01	-0.16%	6.31	6.33	6.25	8,454
Feb 03 2025	6.31	-0.08	-1.25%	6.35	6.38	6.21	30,359
Jan 31 2025	6.39	0.06	0.95%	6.33	6.39	6.31	34,976
Jan 30 2025	6.33	0.00	0.00%	6.33	6.33	6.26	27,936
Jan 29 2025	6.33	0.03	0.48%	6.17	6.35	6.17	42,210
Jan 28 2025	6.30	0.08	1.29%	6.22	6.31	6.08	28,641
Jan 27 2025	6.22	0.04	0.65%	6.18	6.26	6.10	57,529
Jan 24 2025	6.18	-0.11	-1.75%	6.19	6.34	6.10	81,003
Jan 23 2025	6.29	-0.02	-0.32%	6.18	6.31	6.16	13,600
Jan 22 2025	6.31	0.09	1.45%	6.25	6.33	6.13	38,170
Jan 21 2025	6.22	-0.08	-1.27%	6.31	6.39	6.20	40,305
Jan 20 2025	6.30	-0.06	-0.94%	6.50	6.50	6.30	34,616
Jan 17 2025	6.36	-0.18	-2.75%	6.50	6.52	6.30	78,183
Jan 16 2025	6.54	-0.16	-2.39%	6.74	6.77	6.46	74,269
Jan 15 2025	6.70	-0.05	-0.74%	6.75	6.75	6.60	50,295
Jan 14 2025	6.75	-0.02	-0.30%	6.70	6.78	6.59	26,680
Jan 13 2025	6.77	0.03	0.45%	6.74	6.81	6.60	15,342
Jan 10 2025	6.74	0.01	0.15%	6.73	6.74	6.45	24,672
Jan 09 2025	6.73	-0.14	-2.04%	6.75	6.90	6.70	13,331
Jan 08 2025	6.87	-0.04	-0.58%	6.91	6.97	6.72	72,409
Jan 07 2025	6.91	-0.22	-3.09%	7.11	7.14	6.60	45,314
Jan 06 2025	7.13	0.21	3.03%	6.82	7.39	6.82	17,481
Jan 03 2025	6.92	0.12	1.76%	6.80	7.00	6.80	20,906
Jan 02 2025	6.80	-0.05	-0.73%	6.80	7.11	6.64	11,610
Dec 30 2024	6.85	0.01	0.15%	6.72	6.98	6.72	55,811
Dec 27 2024	6.84	0.03	0.44%	6.85	6.92	6.80	67,344
Dec 26 2024	6.81	0.13	1.95%	6.68	6.90	6.55	40,302
Dec 23 2024	6.68	0.31	4.87%	6.39	6.80	6.31	36,807
Dec 20 2024	6.37	0.14	2.25%	6.23	6.40	6.20	25,082
Dec 19 2024	6.23	-0.04	-0.64%	6.28	6.37	6.11	47,619
Dec 18 2024	6.27	-0.25	-3.83%	6.46	6.59	6.20	81,920
Dec 17 2024	6.52	-0.09	-1.36%	6.52	6.69	6.50	34,402
Dec 16 2024	6.61	0.01	0.15%	6.60	6.68	6.51	73,708
Dec 13 2024	6.60	-0.01	-0.15%	6.51	6.65	6.51	39,437
Dec 12 2024	6.61	-0.04	-0.60%	6.63	6.65	6.57	27,922
Dec 11 2024	6.65	-0.07	-1.04%	6.73	6.78	6.60	69,190
Dec 10 2024	6.72	-0.02	-0.30%	6.75	6.81	6.60	21,471
Dec 09 2024	6.74	-0.10	-1.46%	6.65	6.84	6.65	48,044

Fator Verita Multiestrat...

Intesa Sanpaolo

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