São Paulo - Delayed Quote
BRL
Fundo De Investimento ImobiliarRio Vbi Prime Properties (PVBI11.SA)
63.03
+2.27
(+3.74%)
At close: November 6 at 6:05:59 PM 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
Nov 6, 2026
60.76
63.03
60.33
63.03
63.03
62,468
Nov 5, 2026
58.90
61.44
58.58
60.76
60.76
77,378
Nov 4, 2026
56.48
59.02
56.35
58.80
58.80
156,146
Nov 3, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
59.89
60.60
56.02
56.30
56.30
198,209
Oct 30, 2026
60.11
61.20
59.14
61.00
60.63
75,321
Oct 29, 2026
62.37
62.37
60.00
60.00
59.64
156,390
Oct 28, 2026
63.70
63.94
61.76
62.10
61.72
90,674
Oct 27, 2026
65.88
66.13
63.70
63.70
63.31
139,585
Oct 26, 2026
72.00
72.15
64.74
64.74
64.35
224,432
Oct 23, 2026
76.06
77.29
75.29
77.29
76.82
79,916
Oct 22, 2026
75.09
76.11
74.67
76.11
75.65
59,153
Oct 21, 2026
74.88
75.15
74.37
75.15
74.69
64,574
Oct 20, 2026
73.19
74.88
73.15
74.88
74.43
72,000
Oct 19, 2026
73.30
73.87
72.98
73.13
72.69
55,734
Oct 16, 2026
73.00
73.99
72.46
73.54
73.09
48,397
Oct 15, 2026
72.89
73.63
72.10
72.10
71.66
61,671
Oct 14, 2026
72.00
73.08
71.43
72.36
71.92
59,985
Oct 13, 2026
72.53
73.20
71.93
71.94
71.50
85,183
Oct 9, 2026
71.27
73.67
70.92
72.53
72.09
114,061
Oct 8, 2026
69.89
71.59
69.30
70.50
70.07
83,514
Oct 7, 2026
69.44
70.32
69.20
69.30
68.88
121,303
Oct 6, 2026
67.00
70.14
66.64
69.00
68.58
194,477
Oct 5, 2026
66.73
67.65
66.73
67.00
66.59
97,932
Oct 2, 2026
65.89
66.42
65.35
65.50
65.10
79,301
Oct 1, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
66.29
66.33
65.09
66.32
65.92
59,029
Sep 30, 2026
65.35
66.26
65.11
66.03
65.26
56,759
Sep 29, 2026
65.13
65.64
64.95
65.10
64.34
53,698
Sep 28, 2026
65.84
65.87
65.11
65.11
64.35
72,213
Sep 25, 2026
65.60
66.05
65.41
65.50
64.74
43,279
Sep 24, 2026
66.00
66.34
65.50
65.50
64.74
60,644
Sep 23, 2026
66.19
66.22
65.73
65.95
65.18
66,468
Sep 22, 2026
66.94
66.94
65.79
65.98
65.21
82,576
Sep 21, 2026
67.23
67.23
66.22
66.95
66.17
49,603
Sep 18, 2026
67.05
67.32
66.16
67.30
66.52
80,728
Sep 17, 2026
66.60
67.50
66.17
66.96
66.18
48,892
Sep 16, 2026
67.40
67.66
66.50
66.51
65.74
53,985
Sep 15, 2026
67.32
67.65
67.12
67.40
66.62
30,374
Sep 14, 2026
69.00
69.43
67.00
67.00
66.22
60,445
Sep 11, 2026
68.75
69.18
68.40
68.90
68.10
42,865
Sep 10, 2026
68.89
69.09
68.25
68.68
67.88
41,135
Sep 9, 2026
68.90
69.10
68.15
69.10
68.30
34,809
Sep 8, 2026
69.50
70.00
68.51
68.90
68.10
63,478
Sep 4, 2026
69.48
69.75
68.76
69.48
68.67
54,080
Sep 3, 2026
67.50
70.11
67.50
70.11
69.29
54,560
Sep 2, 2026
65.45
67.42
65.08
67.29
66.51
105,350
Sep 1, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
66.99
67.14
65.29
65.45
64.69
134,942
Aug 31, 2026
67.63
68.90
67.63
68.50
67.34
42,198
Aug 28, 2026
68.44
68.95
67.59
67.59
66.44
43,929
Aug 27, 2026
67.30
68.41
67.00
68.41
67.25
46,945
Aug 26, 2026
67.34
67.48
66.64
67.48
66.33
37,100
Aug 25, 2026
66.65
67.35
66.39
67.35
66.21
63,200
Aug 24, 2026
66.70
67.18
66.06
66.83
65.70
55,747
Aug 21, 2026
64.60
66.66
64.60
66.66
65.53
54,646
Aug 20, 2026
65.28
65.72
64.60
64.60
63.50
46,517
Aug 19, 2026
64.98
65.72
64.62
65.20
64.09
46,621
Aug 18, 2026
64.40
65.47
64.00
65.25
64.14
47,828
Aug 17, 2026
65.32
65.65
63.81
63.99
62.90
70,848
Aug 14, 2026
65.50
66.00
65.19
65.19
64.08
43,292
Aug 13, 2026
66.31
66.59
65.26
65.26
64.15
60,298
Aug 12, 2026
65.50
66.31
65.24
66.31
65.18
45,860
Aug 11, 2026
65.67
66.11
65.34
65.34
64.23
65,946
Aug 10, 2026
66.64
67.15
65.50
65.50
64.39
58,386
Aug 7, 2026
65.87
67.22
65.78
67.22
66.08
54,008
Aug 6, 2026
66.98
67.11
65.47
65.50
64.39
93,521
Aug 5, 2026
67.46
67.53
66.66
66.75
65.62
74,101
Aug 4, 2026
67.31
68.34
67.00
67.46
66.31
91,459
Aug 3, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
69.10
69.31
66.66
67.05
65.91
176,304
Jul 31, 2026
69.34
70.05
69.34
69.72
68.14
40,791
Jul 30, 2026
69.44
69.87
69.19
69.31
67.74
36,209
Jul 29, 2026
70.28
70.33
69.20
69.20
67.64
48,463
Jul 28, 2026
70.30
70.62
70.00
70.00
68.42
40,092
Jul 27, 2026
70.79
70.92
69.81
70.00
68.42
66,523
Jul 24, 2026
70.79
71.01
70.18
70.76
69.16
47,125
Jul 23, 2026
71.77
71.91
70.29
70.49
68.90
51,776
Jul 22, 2026
72.39
72.63
71.91
71.92
70.29
37,484
Jul 21, 2026
72.58
72.58
71.91
72.39
70.75
35,980
Jul 20, 2026
72.21
72.50
71.81
72.50
70.86
39,499
Jul 17, 2026
72.75
73.01
72.00
72.00
70.37
39,718
Jul 16, 2026
71.98
72.75
71.74
72.75
71.10
52,281
Jul 15, 2026
72.30
72.30
71.71
71.98
70.35
37,279
Jul 14, 2026
72.82
72.82
71.58
72.00
70.37
57,533
Jul 13, 2026
72.89
73.19
71.81
72.90
71.25
45,304
Jul 10, 2026
72.13
72.89
72.03
72.79
71.14
52,673
Jul 9, 2026
71.40
72.07
71.21
72.02
70.39
38,805
Jul 8, 2026
72.06
72.63
71.15
71.15
69.54
56,625
Jul 7, 2026
72.79
72.79
71.57
72.06
70.43
61,055
Jul 6, 2026
73.40
73.40
72.25
72.25
70.62
36,070
Jul 3, 2026
72.10
73.49
71.94
73.49
71.83
48,180
Jul 2, 2026
71.30
72.19
71.22
72.19
70.56
37,927
Jul 1, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
72.00
72.43
71.10
71.44
69.82
92,361
Jun 30, 2026
71.95
73.23
71.72
73.20
71.15
49,988
Jun 29, 2026
71.45
72.17
71.35
71.55
69.55
41,078
Jun 26, 2026
72.26
72.49
71.35
71.35
69.36
56,828
Jun 25, 2026
71.63
72.45
71.35
72.18
70.16
42,881
Jun 24, 2026
72.00
72.50
71.32
71.35
69.36
63,000
Jun 23, 2026
73.14
73.15
72.00
72.00
69.99
74,855
Jun 22, 2026
73.59
73.59
72.62
72.72
70.69
34,507
Jun 19, 2026
72.02
73.70
71.92
73.70
71.64
35,886
Jun 18, 2026
72.58
72.87
71.84
71.89
69.88
40,698
Jun 17, 2026
72.83
72.96
71.75
72.42
70.40
51,144
Jun 16, 2026
72.70
73.03
72.41
72.71
70.68
38,161
Jun 15, 2026
72.09
73.11
72.09
72.99
70.95
42,215
Jun 12, 2026
72.21
72.78
71.63
72.00
69.99
40,184
Jun 11, 2026
70.88
72.21
70.88
72.21
70.19
40,802
Jun 10, 2026
72.45
72.47
70.76
71.00
69.02
86,137
Jun 9, 2026
71.90
72.50
71.50
72.50
70.47
43,081
Jun 8, 2026
72.72
72.80
71.80
71.89
69.88
53,381
Jun 5, 2026
71.24
72.80
70.85
72.80
70.76
55,512
Jun 3, 2026
72.30
72.54
70.70
71.01
69.02
87,515
Jun 2, 2026
72.35
73.37
72.27
72.28
70.26
51,864
Jun 1, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
73.70
73.70
72.30
72.41
70.39
78,424
May 29, 2026
73.80
74.45
73.61
74.10
71.64
90,752
May 28, 2026
73.60
73.89
73.40
73.66
71.21
36,402
May 27, 2026
73.64
74.02
73.47
73.60
71.16
40,453
May 26, 2026
75.23
75.23
73.53
73.53
71.09
60,398
May 25, 2026
74.40
75.43
74.16
75.43
72.93
44,469
May 22, 2026
73.53
74.43
73.15
74.40
71.93
36,959
May 21, 2026
74.20
74.20
73.20
73.32
70.89
35,740
May 20, 2026
73.02
74.41
72.56
74.20
71.74
43,475
May 19, 2026
73.81
73.87
72.75
72.75
70.33
53,946
May 18, 2026
76.85
76.85
73.31
73.88
71.43
76,839
May 15, 2026
75.05
76.95
75.05
76.95
74.40
58,487
May 14, 2026
73.00
75.04
72.30
75.04
72.55
49,810
May 13, 2026
75.00
75.05
72.95
72.95
70.53
62,994
May 12, 2026
75.00
75.49
74.75
75.00
72.51
47,048
May 11, 2026
77.30
77.38
75.06
75.06
72.57
74,831
May 8, 2026
75.53
77.80
75.53
77.45
74.88
68,522
May 7, 2026
76.00
76.00
75.50
75.50
72.99
50,768
May 6, 2026
75.03
76.30
75.02
76.12
73.59
53,446
May 5, 2026
75.84
76.28
75.34
75.60
73.09
48,250
May 4, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
75.94
76.36
74.67
76.36
73.82
86,129
Apr 30, 2026
77.30
78.20
76.00
76.00
73.09
89,636
Apr 29, 2026
77.07
77.66
76.85
77.27
74.31
36,156
Apr 28, 2026
77.41
77.70
77.07
77.21
74.25
35,260
Apr 27, 2026
78.99
79.12
77.40
77.40
74.44
45,036
Apr 24, 2026
78.60
79.07
78.30
79.00
75.98
37,970
Apr 23, 2026
79.14
79.20
78.11
78.15
75.16
53,009
Apr 22, 2026
77.81
79.22
77.81
79.14
76.11
53,809
Apr 20, 2026
77.85
78.00
77.67
77.78
74.80
68,776
Apr 17, 2026
77.60
78.12
77.60
78.00
75.01
59,813
Apr 16, 2026
76.66
77.67
76.66
77.49
74.52
53,554
Apr 15, 2026
76.96
77.89
76.69
76.69
73.75
58,714
Apr 14, 2026
77.11
77.31
76.69
76.72
73.78
48,518
Apr 13, 2026
78.10
78.10
76.83
76.83
73.89
60,701
Apr 10, 2026
76.66
78.27
76.39
78.12
75.13
74,753
Apr 9, 2026
76.97
76.97
76.19
76.31
73.39
54,189
Apr 8, 2026
76.60
77.32
76.38
76.38
73.46
63,383
Apr 7, 2026
77.00
77.49
76.32
76.32
73.40
56,627
Apr 6, 2026
76.95
77.31
76.45
76.97
74.02
68,253
Apr 2, 2026
77.26
77.70
76.72
76.82
73.88
71,336
Apr 1, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
76.00
77.39
75.20
77.14
74.19
136,977
Mar 31, 2026
76.94
77.18
76.00
76.00
72.71
84,723
Mar 30, 2026
76.56
77.00
75.91
76.94
73.60
93,937
Mar 27, 2026
76.19
76.78
75.81
76.44
73.13
78,569
Mar 26, 2026
75.80
76.35
75.45
75.81
72.52
103,954
Mar 25, 2026
78.20
78.45
76.06
76.40
73.09
152,536
Mar 24, 2026
79.25
79.25
78.48
78.48
75.08
48,490
Mar 23, 2026
79.69
79.84
78.90
79.25
75.81
63,471
Mar 20, 2026
79.60
80.19
79.19
79.45
76.01
78,830
Mar 19, 2026
79.00
79.80
78.77
79.75
76.29
55,916
Mar 18, 2026
79.26
79.72
79.07
79.35
75.91
50,186
Mar 17, 2026
79.48
79.78
79.26
79.26
75.82
48,466
Mar 16, 2026
79.60
79.71
78.05
79.49
76.04
60,866
Mar 13, 2026
79.38
79.93
78.90
79.50
76.05
80,687
Mar 12, 2026
79.27
79.30
79.01
79.01
75.58
50,618
Mar 11, 2026
79.20
80.15
78.40
79.13
75.70
58,528
Mar 10, 2026
79.20
79.70
79.02
79.27
75.83
48,067
Mar 9, 2026
79.78
79.88
79.06
79.35
75.91
49,435
Mar 6, 2026
78.46
79.80
78.46
79.80
76.34
74,315
Mar 5, 2026
79.50
79.95
78.21
78.45
75.05
77,124
Mar 4, 2026
79.50
79.50
78.73
79.41
75.97
59,752
Mar 3, 2026
79.77
79.77
77.31
79.39
75.95
185,793
Mar 2, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
78.00
80.13
77.75
79.99
76.52
182,650
Feb 27, 2026
77.79
78.52
77.60
78.46
74.63
120,676
Feb 26, 2026
77.55
77.99
77.22
77.55
73.76
86,755
Feb 25, 2026
77.88
78.04
77.22
77.50
73.72
108,387
Feb 24, 2026
78.40
78.64
77.64
77.80
74.00
76,759
Feb 23, 2026
79.30
79.40
78.04
78.04
74.23
100,304
Feb 20, 2026
78.21
79.30
77.92
79.30
75.43
101,892
Feb 19, 2026
79.57
80.15
78.07
78.18
74.36
95,988
Feb 18, 2026
79.58
80.29
78.43
79.56
75.67
48,444
Feb 13, 2026
78.50
79.59
77.80
79.58
75.69
93,203
Feb 12, 2026
78.83
79.16
76.29
78.34
74.51
160,576
Feb 11, 2026
81.17
81.17
78.62
78.71
74.87
140,764
Feb 10, 2026
82.95
82.95
80.56
80.57
76.64
127,276
Feb 9, 2026
83.89
83.90
82.26
82.68
78.64
86,172
Feb 6, 2026
83.85
84.20
83.04
83.06
79.00
90,630
Feb 5, 2026
83.93
84.50
83.76
83.76
79.67
49,687
Feb 4, 2026
84.30
84.68
83.75
83.91
79.81
39,782
Feb 3, 2026
84.00
84.99
83.70
84.24
80.13
92,604
Feb 2, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
83.48
84.56
83.01
83.83
79.74
95,199
Jan 30, 2026
82.74
83.99
82.29
83.48
78.97
76,085
Jan 29, 2026
81.69
82.74
81.12
82.74
78.27
85,009
Jan 28, 2026
81.37
82.18
81.08
81.35
76.96
63,881
Jan 27, 2026
82.39
82.50
81.32
81.32
76.93
63,800
Jan 26, 2026
81.87
82.50
81.87
82.39
77.94
60,176
Jan 23, 2026
81.15
82.95
80.56
81.80
77.39
89,170
Jan 22, 2026
79.69
81.26
79.66
80.80
76.44
76,864
Jan 21, 2026
79.77
80.00
79.34
79.69
75.39
41,156
Jan 20, 2026
79.60
80.13
79.60
79.77
75.47
43,726
Jan 19, 2026
80.19
80.50
79.60
79.60
75.30
45,580
Jan 16, 2026
79.40
80.19
79.22
80.19
75.86
47,039
Jan 15, 2026
79.80
80.00
79.20
79.20
74.93
49,592
Jan 14, 2026
80.30
80.47
79.64
79.70
75.40
41,508
Jan 13, 2026
80.18
80.61
79.52
79.90
75.59
43,304
Jan 12, 2026
80.83
81.00
80.07
80.15
75.82
52,788
Jan 9, 2026
80.04
80.83
80.04
80.83
76.47
50,517
Jan 8, 2026
80.85
80.96
79.86
80.01
75.69
54,420
Jan 7, 2026
80.77
81.14
80.69
80.80
76.44
41,215
Jan 6, 2026
80.22
80.76
80.01
80.61
76.26
34,401
Jan 5, 2026
81.59
81.61
80.11
80.20
75.87
50,085
Jan 2, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
82.00
82.00
80.78
80.78
76.42
32,993
Dec 30, 2025
82.39
82.70
81.53
82.00
77.15
43,404
Dec 29, 2025
83.24
83.28
82.10
82.11
77.25
52,576
Dec 26, 2025
81.49
83.75
81.10
83.75
78.80
45,269
Dec 23, 2025
81.00
81.46
80.36
81.46
76.64
47,666
Dec 22, 2025
80.01
80.99
79.51
80.99
76.20
48,115
Dec 19, 2025
79.04
80.01
78.80
80.01
75.28
70,249
Dec 18, 2025
79.00
79.50
78.38
78.90
74.23
56,728
Dec 17, 2025
79.31
79.52
78.49
79.00
74.33
53,808
Dec 16, 2025
80.00
80.00
79.18
79.31
74.62
67,580
Dec 15, 2025
79.30
80.45
79.30
80.00
75.27
68,824
Dec 12, 2025
79.00
79.86
78.42
79.10
74.42
54,848
Dec 11, 2025
80.19
80.22
78.82
79.01
74.34
76,106
Dec 10, 2025
79.70
80.08
79.15
80.08
75.34
55,761
Dec 9, 2025
80.25
80.39
79.17
79.20
74.51
56,202
Dec 8, 2025
80.31
80.80
80.00
80.25
75.50
42,853
Dec 5, 2025
81.00
81.85
79.72
80.05
75.31
79,287
Dec 4, 2025
80.87
81.75
80.12
80.71
75.94
44,219
Dec 3, 2025
80.39
82.60
80.01
80.87
76.09
58,024
Dec 2, 2025
80.89
80.99
80.10
80.21
75.46
59,039
Dec 1, 2025
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
79.75
81.10
78.83
81.05
76.26
107,174
Nov 28, 2025
79.21
80.10
78.65
79.87
74.72
58,721
Nov 27, 2025
78.99
79.11
78.64
78.64
73.57
52,760
Nov 26, 2025
78.95
79.60
78.59
78.82
73.74
61,666
Nov 25, 2025
79.98
79.98
78.59
78.71
73.64
62,010
Nov 24, 2025
79.10
79.98
78.74
79.98
74.82
84,151
Nov 21, 2025
78.31
79.65
78.20
79.34
74.23
70,069
Nov 19, 2025
79.12
79.17
78.15
78.31
73.26
45,339
Nov 18, 2025
79.70
79.73
79.05
79.10
74.00
56,046
Nov 17, 2025
79.48
79.96
79.48
79.51
74.38
59,844
Nov 14, 2025
77.99
79.50
77.99
79.48
74.36
61,584
Nov 13, 2025
76.59
78.33
76.59
77.99
72.96
68,150
Nov 12, 2025
76.49
77.69
76.26
77.59
72.59
58,623
Nov 11, 2025
75.75
76.49
75.53
76.49
71.56
69,945
Nov 10, 2025
75.49
76.00
75.20
75.90
71.01
59,133
Nov 7, 2025
75.69
75.70
75.04
75.11
70.27
55,050
Nov 6, 2025
75.59
76.00
75.13
75.69
70.81
64,626
