Mercado fechado

Fator Veritá Fundo de Investimento Imobiliário - FII (VRTA11.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
90,00+0,52 (+0,58%)
No fechamento: 05:07PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202489,0390,4488,9990,0090,0027.562
27 de mar. de 202488,7089,4888,5289,4889,4835.145
26 de mar. de 202488,0489,1288,0488,5288,5218.013
25 de mar. de 202487,5388,2987,5388,0488,0414.496
22 de mar. de 202487,7588,0087,5187,5387,5316.212
21 de mar. de 202487,6087,9087,1587,7587,7514.868
20 de mar. de 202487,6887,7587,0087,5987,5923.141
19 de mar. de 202487,3887,7587,3087,4787,4719.210
18 de mar. de 202487,5187,7087,1387,3887,3817.507
15 de mar. de 202487,5587,9287,5187,5187,5116.086
14 de mar. de 202487,7087,9987,4987,5187,5112.655
13 de mar. de 202487,0887,8087,0887,7187,7115.914
12 de mar. de 202487,1387,4587,0087,2087,2013.410
11 de mar. de 202487,1287,3186,8987,0487,0413.238
08 de mar. de 202486,6087,1286,3387,1287,1217.405
07 de mar. de 202486,7087,0586,5086,6086,6015.984
06 de mar. de 202486,9587,1686,0086,7086,7028.009
05 de mar. de 202486,8087,1586,8087,0387,0318.506
04 de mar. de 202487,3087,4986,9087,0987,0926.985
01 de mar. de 202487,5087,7987,2687,5087,5019.967
01 de mar. de 20240.85 Dividendo
29 de fev. de 202487,9888,5987,8188,1187,2623.313
28 de fev. de 202487,6887,9887,3087,9887,1320.325
27 de fev. de 202487,4587,8787,2087,5086,6620.273
26 de fev. de 202488,0888,2087,1387,4586,6131.155
23 de fev. de 202487,9088,4887,7288,0887,2323.633
22 de fev. de 202487,6587,9187,1087,9087,0517.008
21 de fev. de 202487,7287,7287,3887,6586,8018.801
20 de fev. de 202487,3587,9087,3087,7286,8714.431
19 de fev. de 202487,3087,7087,2587,3086,4616.832
16 de fev. de 202487,7887,9887,1687,2586,4124.886
15 de fev. de 202487,1587,7987,1087,5986,7524.194
14 de fev. de 202487,4087,4086,5287,1586,31106.679
09 de fev. de 202486,9087,4086,1587,4086,5623.555
08 de fev. de 202486,8787,2286,5086,9086,0629.879
07 de fev. de 202486,4386,8686,0686,8486,0021.309
06 de fev. de 202486,2386,6186,0186,4485,6122.841
05 de fev. de 202486,8687,1086,3086,3485,5121.300
02 de fev. de 202486,7187,3086,6286,8686,0218.999
01 de fev. de 202487,5087,5086,5386,7185,8724.274
01 de fev. de 20240.8 Dividendo
31 de jan. de 202488,0088,0987,2787,5085,8626.566
30 de jan. de 202488,2388,2387,5088,0086,3526.090
29 de jan. de 202487,8788,3987,5088,2386,5843.918
26 de jan. de 202487,5987,9887,0587,8786,2326.313
25 de jan. de 202487,5088,0787,4087,5985,9517.869
24 de jan. de 202487,9088,2087,4587,5085,8619.057
23 de jan. de 202488,0088,3987,7587,9086,2667.939
22 de jan. de 202488,0088,2087,4587,8086,1617.640
19 de jan. de 202487,0288,1586,9888,0086,3518.412
18 de jan. de 202487,4987,7986,9186,9885,3527.461
17 de jan. de 202487,6587,9687,2687,4985,8525.656
16 de jan. de 202487,3587,9987,3487,6586,0129.122
15 de jan. de 202487,5987,8487,1587,3585,7240.655
12 de jan. de 202487,0087,7986,6687,5985,9522.317
11 de jan. de 202486,8187,1486,6086,9085,2732.269
10 de jan. de 202487,0287,2186,5086,8185,1928.381
09 de jan. de 202487,6087,8186,7887,0085,3741.098
08 de jan. de 202487,3587,6086,9087,5585,9128.126
05 de jan. de 202487,6087,8287,0887,3585,7228.809
04 de jan. de 202488,3288,3287,0087,6085,9640.072
03 de jan. de 202488,1888,8388,0088,3386,6820.759
02 de jan. de 202488,8289,0087,5288,1686,5125.959
02 de jan. de 20240.75 Dividendo
28 de dez. de 202388,4989,0087,1589,0086,6054.021
27 de dez. de 202387,9488,7087,8088,4986,1021.385
26 de dez. de 202387,7588,1087,6487,9585,5819.052
22 de dez. de 202387,7587,9986,9887,7585,3834.791
21 de dez. de 202387,3187,9086,8087,7585,3830.039
20 de dez. de 202387,5087,6786,6287,3184,9635.209
19 de dez. de 202386,3487,6786,0487,3384,9725.031
18 de dez. de 202386,8287,0185,9186,3484,0153.936
15 de dez. de 202386,4587,2586,4586,8284,4818.098
14 de dez. de 202386,0986,9686,0986,4584,1218.868
13 de dez. de 202386,3586,5086,0186,1083,7818.572
12 de dez. de 202387,0287,5386,3086,3584,0224.990
11 de dez. de 202387,5187,7087,0187,3785,0118.769
08 de dez. de 202387,5887,5887,0287,5085,1415.507
07 de dez. de 202387,1487,6887,0087,5085,1413.780
06 de dez. de 202387,2087,4786,9587,1484,7915.726
05 de dez. de 202387,2987,6886,9087,1584,8017.382
04 de dez. de 202387,1287,7086,9587,2984,9420.779
01 de dez. de 202387,2087,9286,8187,1284,7728.478
01 de dez. de 20230.7 Dividendo
30 de nov. de 202387,7489,0087,7388,6985,6225.049
29 de nov. de 202387,9987,9987,5487,7484,7016.096
28 de nov. de 202387,7588,2087,5088,0084,9518.266
27 de nov. de 202387,9188,6087,6287,7584,7131.245
24 de nov. de 202388,1588,6087,8087,9184,8622.719
23 de nov. de 202388,2088,5887,9388,1585,1018.748
22 de nov. de 202388,2188,3888,0088,2085,1416.031
21 de nov. de 202388,4088,6488,0088,2085,1422.232
20 de nov. de 202388,6088,8988,0188,4085,3417.991
17 de nov. de 202388,3589,0088,0188,9685,8819.983
16 de nov. de 202388,0388,5288,0188,3585,2919.652
14 de nov. de 202387,7088,2387,5688,0084,9517.821
13 de nov. de 202388,1588,2887,7087,7084,6619.869
10 de nov. de 202387,9788,2587,8288,1585,1017.897
09 de nov. de 202387,6788,1487,6087,9784,9212.479
08 de nov. de 202387,5988,0087,5887,6784,6314.531
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...