São Paulo - Delayed Quote • BRL
Fundo De Investimento Imobiliário Brasil Varejo (BVAR11.SA)
At close: April 16 at 11:19 AM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | - |
| Apr 25, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | - |
| Apr 24, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | - |
| Apr 23, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | - |
| Apr 22, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | - |
| Apr 19, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | - |
| Apr 18, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | - |
| Apr 17, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | - |
| Apr 16, 2024 | 10.82 Dividend | |||||
| Apr 16, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 2 |
| Apr 15, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Apr 12, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Apr 11, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Apr 10, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Apr 9, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Apr 8, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Apr 5, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Apr 4, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Apr 3, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Apr 2, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Apr 1, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Mar 28, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Mar 27, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Mar 26, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Mar 25, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Mar 22, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Mar 21, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Mar 20, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Mar 19, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Mar 18, 2024 | 4.50 Dividend | |||||
| Mar 18, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,541.91 | - |
| Mar 15, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,537.44 | - |
| Mar 14, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,537.44 | - |
| Mar 13, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,537.44 | - |
| Mar 12, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,537.44 | - |
| Mar 11, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,537.44 | - |
| Mar 8, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,537.44 | - |
| Mar 7, 2024 | 1,552.73 | 1,552.73 | 1,552.73 | 1,552.73 | 1,537.44 | 1 |
| Mar 6, 2024 | 1,350.20 | 1,350.20 | 1,350.20 | 1,350.20 | 1,336.91 | - |
| Mar 5, 2024 | 1,350.20 | 1,350.20 | 1,350.20 | 1,350.20 | 1,336.91 | - |
| Mar 4, 2024 | 1,350.20 | 1,350.20 | 1,350.20 | 1,350.20 | 1,336.91 | - |
| Mar 1, 2024 | 1,350.20 | 1,350.20 | 1,350.20 | 1,350.20 | 1,336.91 | - |
| Feb 29, 2024 | 1,350.20 | 1,350.20 | 1,350.20 | 1,350.20 | 1,336.91 | - |
| Feb 28, 2024 | 1,350.20 | 1,350.20 | 1,350.20 | 1,350.20 | 1,336.91 | - |
| Feb 27, 2024 | 1,350.20 | 1,350.20 | 1,350.20 | 1,350.20 | 1,336.91 | 2 |
| Feb 26, 2024 | 1,366.60 | 1,366.60 | 1,366.60 | 1,366.60 | 1,353.14 | - |
| Feb 23, 2024 | 1,366.60 | 1,366.60 | 1,366.60 | 1,366.60 | 1,353.14 | 2 |
| Feb 22, 2024 | 1,383.20 | 1,383.20 | 1,383.20 | 1,383.20 | 1,369.58 | - |
| Feb 21, 2024 | 1,383.20 | 1,383.20 | 1,383.20 | 1,383.20 | 1,369.58 | 4 |
| Feb 20, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,386.22 | - |
| Feb 19, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,386.22 | - |
| Feb 16, 2024 | 2.80 Dividend | |||||
| Feb 16, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,386.22 | 1 |
| Feb 15, 2024 | 1,398.08 | 1,398.08 | 1,398.08 | 1,398.08 | 1,381.54 | - |
| Feb 14, 2024 | 1,398.08 | 1,398.08 | 1,398.08 | 1,398.08 | 1,381.54 | - |
| Feb 9, 2024 | 1,398.08 | 1,398.08 | 1,398.08 | 1,398.08 | 1,381.54 | - |
| Feb 8, 2024 | 1,398.08 | 1,398.08 | 1,398.08 | 1,398.08 | 1,381.54 | - |
| Feb 7, 2024 | 1,398.08 | 1,398.08 | 1,398.08 | 1,398.08 | 1,381.54 | - |
| Feb 6, 2024 | 1,398.08 | 1,398.08 | 1,398.08 | 1,398.08 | 1,381.54 | - |
| Feb 5, 2024 | 1,398.08 | 1,398.08 | 1,398.08 | 1,398.08 | 1,381.54 | - |
| Feb 2, 2024 | 1,398.08 | 1,398.08 | 1,398.08 | 1,398.08 | 1,381.54 | - |
| Feb 1, 2024 | 1,398.08 | 1,398.08 | 1,398.08 | 1,398.08 | 1,381.54 | - |
| Jan 31, 2024 | 1,398.08 | 1,398.08 | 1,398.08 | 1,398.08 | 1,381.54 | - |
| Jan 30, 2024 | 1,398.08 | 1,398.08 | 1,398.08 | 1,398.08 | 1,381.54 | 7 |
| Jan 29, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,383.44 | - |
| Jan 26, 2024 | 18.50 Dividend | |||||
| Jan 26, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,383.44 | - |
| Jan 25, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,365.16 | - |
| Jan 24, 2024 | 840.00 | 1,400.01 | 840.00 | 1,400.00 | 1,365.16 | 7 |
| Jan 23, 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 690.38 | 1 |
| Jan 22, 2024 | 590.03 | 590.03 | 590.03 | 590.03 | 575.35 | - |
| Jan 19, 2024 | 652.00 | 652.00 | 590.03 | 590.03 | 575.35 | 6,500 |
| Jan 18, 2024 | 588.29 | 700.01 | 588.29 | 700.01 | 682.59 | 8,201 |
| Jan 17, 2024 | 590.01 | 590.01 | 590.01 | 590.01 | 575.33 | 6,207 |
| Jan 16, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
| Jan 15, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
| Jan 12, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
| Jan 11, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
| Jan 10, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
| Jan 9, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
| Jan 8, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
| Jan 5, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
| Jan 4, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
| Jan 3, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
| Jan 2, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
| Dec 28, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
| Dec 27, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 8 |