Stock listing

B3:FIVN11 Fundo de Investimento Imobiliario Vida Nova - FII Cotas Ações

Follow Fundo de Investimento Imobiliario Vida Nova - FII Cotas into a list and get an email when it puts out news.

Share price · BMFBOVESPA:FIVN11

2.72 BRL -0.27 (-9.0%)

Close on Oct 23, 2026

Past 3 months -12.3% · daily closes, Jul 8, 2026 – Oct 23, 2026, adjusted for splits

Day range: 2.71 – 3.02 BRLOct 23, 2026
Volume: 38 sharesOct 23, 2026

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:FIVN11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 23	2.72	-0.27	-9.0%	3.02	3.02	2.71	38
Thu, Oct 22	2.99	+0.01	+0.3%	3.01	3.01	2.99	80
Wed, Oct 21	2.98	+0.07	+2.4%	2.94	3.03	2.94	834
Tue, Oct 20	2.91	0.00	0.0%	2.94	2.94	2.71	345
Mon, Oct 19	2.91	-0.09	-3.0%	3.03	3.03	2.48	1,125
Fri, Oct 16	3.00	+0.01	+0.3%	3.02	3.15	2.55	598
Thu, Oct 15	2.99	+0.29	+10.7%	2.73	2.99	2.50	227
Wed, Oct 14	2.70	+0.20	+8.0%	2.53	2.70	2.50	535
Tue, Oct 13	2.50	-0.17	-6.4%	2.70	2.70	2.46	462
Fri, Oct 9	2.67	-0.34	-11.3%	3.05	3.05	2.46	316
Thu, Oct 8	3.01	+0.01	+0.3%	2.94	3.01	2.94	92
Wed, Oct 7	3.00	0.00	0.0%	3.03	3.03	2.99	310
Tue, Oct 6	3.00	+0.40	+15.4%	2.63	3.00	2.50	2,299
Mon, Oct 5	2.60	+0.03	+1.2%	2.57	2.60	2.57	329
Fri, Oct 2	2.57	0.00	0.0%	2.60	2.60	2.57	16
Thu, Oct 1	2.57	-0.02	-0.8%	2.61	2.61	2.57	324
Wed, Sep 30	2.59	+0.09	+3.6%	2.53	2.80	2.47	2,110
Tue, Sep 29	2.50	-0.03	-1.2%	2.53	2.70	2.50	271
Mon, Sep 28	2.53	+0.05	+2.0%	2.45	2.53	2.45	253
Fri, Sep 25	2.48	+0.02	+0.8%	2.50	2.50	2.48	75
Thu, Sep 24	2.46	-0.06	-2.4%	2.49	2.49	2.45	195
Wed, Sep 23	2.52	-0.13	-4.9%	2.59	2.65	2.51	7,097
Tue, Sep 22	2.65	+0.12	+4.7%	2.56	2.66	2.50	459
Mon, Sep 21	2.53	-0.02	-0.8%	2.55	2.66	2.51	558
Fri, Sep 18	2.55	-0.01	-0.4%	2.50	2.70	2.50	443
Thu, Sep 17	2.56	0.00	0.0%	2.50	2.60	2.50	676
Wed, Sep 16	2.56	-0.09	-3.4%	2.64	2.75	2.56	115
Tue, Sep 15	2.65	-0.04	-1.5%	2.70	2.70	2.60	503
Mon, Sep 14	2.69	+0.05	+1.9%	2.58	2.75	2.55	322
Fri, Sep 11	2.64	-0.12	-4.3%	2.70	2.79	2.64	163
Thu, Sep 10	2.76	+0.12	+4.5%	2.67	2.79	2.62	249
Wed, Sep 9	2.64	-0.12	-4.3%	2.79	2.79	2.64	236
Tue, Sep 8	2.76	+0.16	+6.2%	2.63	2.88	2.52	672
Fri, Sep 4	2.60	-0.20	-7.1%	2.81	2.81	2.58	383
Thu, Sep 3	2.80	+0.31	+12.4%	2.45	2.89	2.45	140
Wed, Sep 2	2.49	-0.50	-16.7%	2.98	2.98	2.49	118
Tue, Sep 1	2.99	+0.42	+16.3%	2.57	3.00	2.45	3,827
Mon, Aug 31	2.57	+0.15	+6.2%	2.40	2.69	2.40	1,528
Fri, Aug 28	2.42	+0.02	+0.8%	2.40	2.43	2.40	119
Thu, Aug 27	2.40	-0.03	-1.2%	2.41	2.47	2.40	640
Wed, Aug 26	2.43	-0.04	-1.6%	2.46	2.46	2.43	309
Tue, Aug 25	2.47	0.00	0.0%	2.47	2.55	2.47	366
Mon, Aug 24	2.47	+0.05	+2.1%	2.41	2.69	2.41	363
Fri, Aug 21	2.42	+0.01	+0.4%	2.41	2.68	2.41	189
Thu, Aug 20	2.41	0.00	0.0%	2.41	2.69	2.40	543
Wed, Aug 19	2.41	0.00	0.0%	2.43	2.52	2.40	484
Tue, Aug 18	2.41	0.00	0.0%	2.40	2.43	2.37	194
Mon, Aug 17	2.41	+0.01	+0.4%	2.40	2.46	2.40	905
Fri, Aug 14	2.40	-0.01	-0.4%	2.44	2.47	2.40	199
Thu, Aug 13	2.41	-0.07	-2.8%	2.43	2.49	2.41	192
Wed, Aug 12	2.48	+0.07	+2.9%	2.41	2.52	2.40	376
Tue, Aug 11	2.41	-0.11	-4.4%	2.46	2.55	2.40	690
Mon, Aug 10	2.52	-0.06	-2.3%	2.52	2.55	2.41	469
Fri, Aug 7	2.58	-0.01	-0.4%	2.53	2.58	2.53	46
Thu, Aug 6	2.59	-0.01	-0.4%	2.54	2.59	2.40	192
Wed, Aug 5	2.60	-0.11	-4.1%	2.65	2.71	2.59	158
Tue, Aug 4	2.71	-0.01	-0.4%	2.66	2.72	2.62	405
Mon, Aug 3	2.72	-0.07	-2.5%	2.79	2.79	2.72	364
Fri, Jul 31	2.79	-0.15	-5.1%	2.88	2.94	2.79	222
Thu, Jul 30	2.94	-0.01	-0.3%	2.95	2.95	2.79	440
Wed, Jul 29	2.95	+0.33	+12.6%	2.56	2.97	2.56	680
Tue, Jul 28	2.62	+0.03	+1.2%	2.62	2.62	2.62	383
Mon, Jul 27	2.59	-0.47	-15.4%	3.06	3.06	2.50	1,643
Fri, Jul 24	3.06	+0.36	+13.3%	3.02	3.11	3.02	836
Thu, Jul 23	2.70	-0.35	-11.5%	3.05	3.05	2.61	123

Ticker: B3:FIVN11
Asset type: Fund
Exchange: B3
Currency: BRL

Fundo de Investimento Imobiliario Vida Nova - FII Cotas on 6ix

What it is: Closed-end fund