Vectis Juros

VCJR11
🏛️ brazil →
78.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 70.31 70.31 68.91 69.94 0.0M
2022-12-28 69.11 70.31 68.93 70.31 0.0M
2022-12-27 69.55 69.55 68.80 69.11 0.0M
2022-12-26 69.41 69.55 68.81 69.55 0.0M
2022-12-23 68.84 69.47 68.39 69.47 0.0M
2022-12-22 69.44 69.53 67.63 69.53 0.0M
2022-12-21 68.55 69.49 68.19 68.92 0.0M
2022-12-20 68.38 68.70 67.85 68.55 0.0M
2022-12-19 68.76 68.85 68.02 68.85 0.0M
2022-12-16 69.17 69.29 68.62 68.77 0.0M
2022-12-15 69.47 69.55 68.47 68.62 0.0M
2022-12-14 69.58 69.79 69.01 69.48 0.0M
2022-12-13 69.92 69.92 69.54 69.55 0.0M
2022-12-12 69.85 70.23 68.85 69.92 0.0M
2022-12-09 69.54 69.88 69.30 69.65 0.0M
2022-12-08 69.70 69.86 69.08 69.18 0.0M
2022-12-07 69.71 70.08 69.59 69.70 0.0M
2022-12-06 72.26 72.60 71.87 72.17 0.0M
2022-12-05 72.20 73.00 71.94 72.25 0.0M
2022-12-02 71.71 72.30 71.00 71.90 0.0M
2022-12-01 72.52 72.52 71.48 71.68 0.0M
2022-11-30 72.03 72.76 72.03 72.52 0.0M
2022-11-29 72.46 72.76 71.64 72.03 0.0M
2022-11-28 71.46 73.28 71.46 72.46 0.0M
2022-11-25 72.18 73.03 71.70 71.83 0.0M
2022-11-24 73.03 73.03 71.56 72.17 0.0M
2022-11-23 72.88 73.05 72.26 72.43 0.0M
2022-11-22 72.42 73.05 72.34 73.05 0.0M
2022-11-21 73.84 73.84 71.67 72.49 0.0M
2022-11-18 74.07 74.07 72.76 73.84 0.0M
2022-11-17 74.20 74.32 73.06 73.84 0.0M
2022-11-16 74.16 74.46 72.99 74.24 0.0M
2022-11-14 74.59 74.59 73.62 74.19 0.0M
2022-11-11 73.65 74.72 73.49 74.59 0.0M
2022-11-10 74.10 74.30 73.11 73.46 0.0M
2022-11-09 74.08 74.54 73.53 74.54 0.0M
2022-11-08 74.12 74.72 73.14 74.56 0.0M
2022-11-07 73.72 74.73 73.35 74.23 0.0M
2022-11-04 73.84 74.64 73.17 74.20 0.0M
2022-11-03 73.84 73.84 72.61 73.46 0.0M
2022-11-01 73.92 74.47 72.50 73.84 0.0M
2022-10-31 74.02 75.84 73.99 73.99 0.0M
2022-10-28 75.17 75.17 73.99 73.99 0.0M
2022-10-27 73.81 76.05 73.77 75.18 0.0M
2022-10-26 73.52 74.04 73.23 73.84 0.0M
2022-10-25 72.85 73.65 72.06 73.63 0.0M
2022-10-24 71.83 73.65 71.83 73.01 0.0M
2022-10-21 71.44 72.69 71.27 71.83 0.0M
2022-10-20 71.51 71.51 70.88 71.45 0.0M
2022-10-19 71.14 71.66 71.04 71.51 0.0M
2022-10-18 71.28 71.67 71.05 71.11 0.0M
2022-10-17 72.06 72.14 71.27 71.28 0.0M
2022-10-14 71.62 72.85 71.31 72.06 0.0M
2022-10-13 72.66 73.64 71.59 71.62 0.0M
2022-10-11 71.94 73.58 71.75 72.66 0.0M
2022-10-10 71.97 71.97 71.59 71.94 0.0M
2022-10-07 71.70 72.06 71.20 72.06 0.0M
2022-10-06 71.27 71.98 71.27 71.71 0.0M
2022-10-05 72.14 72.24 70.94 71.27 0.0M
2022-10-04 71.24 72.14 70.55 70.91 0.0M
2022-10-03 69.73 71.67 69.65 71.27 0.0M
2022-09-30 70.99 71.65 70.49 71.36 0.0M
2022-09-29 71.64 71.64 70.33 70.57 0.0M
2022-09-28 70.88 72.21 70.76 70.76 0.0M
2022-09-27 70.91 72.04 70.61 71.43 0.0M
2022-09-26 71.11 71.47 70.64 71.03 0.0M
2022-09-23 70.84 71.23 70.61 70.94 0.0M
2022-09-22 70.95 70.99 70.50 70.84 0.0M
2022-09-21 71.83 71.83 70.71 70.74 0.0M
2022-09-20 72.54 72.54 70.89 71.94 0.0M
2022-09-19 71.82 72.54 70.28 72.54 0.0M
2022-09-16 72.06 72.06 70.91 70.99 0.0M
2022-09-15 73.65 74.03 71.47 71.75 0.0M
2022-09-14 73.96 73.96 72.49 73.09 0.0M
2022-09-13 72.47 73.96 72.47 73.81 0.0M
2022-09-12 73.47 73.55 72.16 72.46 0.0M
2022-09-09 72.88 74.41 72.11 73.46 0.0M
2022-09-08 72.30 74.82 71.98 72.87 0.0M
2022-09-06 71.67 72.30 71.27 72.30 0.0M
2022-09-05 71.68 72.06 70.59 71.67 0.0M
2022-09-02 72.95 73.43 71.84 72.07 0.0M
2022-09-01 71.12 73.51 70.57 73.45 0.0M
2022-08-31 72.79 73.26 71.01 72.15 0.1M
2022-08-30 73.38 73.50 71.96 72.46 0.0M
2022-08-29 73.46 73.50 72.96 73.35 0.0M
2022-08-26 73.75 73.99 73.42 73.42 0.0M
2022-08-25 73.06 74.10 72.87 73.74 0.0M
2022-08-24 73.68 73.88 71.42 73.03 0.0M
2022-08-23 73.88 73.88 72.96 73.68 0.0M
2022-08-22 73.89 73.94 73.58 73.76 0.0M
2022-08-19 73.75 73.94 72.42 73.94 0.1M
2022-08-18 73.35 73.93 72.24 73.30 0.0M
2022-08-17 74.92 74.92 73.30 73.94 0.0M
2022-08-16 74.28 75.22 72.08 75.17 0.0M
2022-08-15 70.57 74.52 70.27 74.30 0.0M
2022-08-12 70.17 71.27 69.01 71.12 0.0M
2022-08-11 69.38 70.17 67.83 69.71 0.1M
2022-08-10 70.11 70.17 68.20 69.01 0.0M
2022-08-09 70.97 71.05 69.69 70.12 0.0M
2022-08-08 71.46 71.46 70.99 71.07 0.0M
2022-08-05 72.37 72.37 70.74 71.48 0.0M
2022-08-04 73.67 73.82 73.38 73.42 0.0M
2022-08-03 74.40 74.56 73.61 73.61 0.0M
2022-08-02 73.93 74.71 73.57 74.66 0.0M
2022-08-01 74.52 74.96 73.37 73.93 0.0M
2022-07-29 74.64 75.11 74.40 75.11 0.0M
2022-07-28 74.73 74.92 73.90 74.53 0.0M
2022-07-27 75.04 75.04 74.01 74.71 0.0M
2022-07-26 75.87 75.87 75.20 75.21 0.0M
2022-07-25 76.54 76.54 75.30 75.92 0.0M
2022-07-22 75.95 76.74 75.91 76.33 0.0M
2022-07-21 76.09 76.33 75.88 75.89 0.0M
2022-07-20 76.69 76.77 76.05 76.08 0.0M
2022-07-19 76.78 76.95 76.45 76.69 0.0M
2022-07-18 75.82 76.80 75.71 76.78 0.0M
2022-07-15 76.76 76.76 75.56 75.69 0.0M
2022-07-14 75.98 76.72 75.76 76.41 0.0M
2022-07-13 76.08 77.53 75.04 75.46 0.0M
2022-07-12 77.12 77.49 75.61 76.00 0.0M
2022-07-11 77.95 77.95 77.00 77.05 0.0M
2022-07-08 77.81 78.00 77.61 77.61 0.0M
2022-07-07 77.81 77.81 77.45 77.74 0.0M
2022-07-06 77.83 77.83 77.67 77.69 0.0M
2022-07-05 77.82 77.83 77.44 77.70 0.0M
2022-07-04 77.92 77.92 77.17 77.32 0.0M
2022-07-01 79.97 79.97 77.60 78.00 0.0M
2022-06-30 79.87 80.16 79.76 79.99 0.0M
2022-06-29 79.68 79.92 79.06 79.88 0.0M
2022-06-28 80.13 80.13 78.97 79.78 0.0M
2022-06-27 78.97 80.16 78.97 80.16 0.0M
2022-06-24 78.92 79.52 78.66 78.96 0.0M
2022-06-23 78.87 78.89 78.66 78.88 0.0M
2022-06-22 78.81 78.93 78.63 78.88 0.0M
2022-06-21 78.20 78.80 78.20 78.77 0.0M
2022-06-20 78.55 78.81 78.10 78.58 0.0M
2022-06-17 78.22 78.57 78.18 78.43 0.0M
2022-06-15 78.10 78.32 77.94 78.13 0.0M
2022-06-14 78.17 78.28 77.63 78.02 0.0M
2022-06-13 77.08 78.18 77.08 77.48 0.0M
2022-06-10 77.70 78.55 77.39 78.02 0.0M
2022-06-09 78.16 78.47 78.15 78.46 0.0M
2022-06-08 77.97 78.31 77.43 78.11 0.0M
2022-06-07 78.06 78.12 77.47 77.47 0.0M
2022-06-06 77.65 78.14 77.43 77.61 0.0M
2022-06-03 77.23 77.66 76.90 77.48 0.0M
2022-06-02 76.80 77.75 76.66 77.34 0.0M
2022-06-01 77.35 77.50 76.63 76.75 0.0M
2022-05-31 77.12 77.54 76.31 76.84 0.0M
2022-05-30 77.38 77.92 76.39 76.68 0.0M
2022-05-27 77.46 77.46 76.76 77.25 0.0M
2022-05-26 77.01 78.31 76.83 77.43 0.0M
2022-05-25 77.14 77.93 76.91 77.08 0.0M
2022-05-24 76.90 77.48 76.75 77.19 0.0M
2022-05-23 77.14 77.14 76.01 77.06 0.0M
2022-05-20 76.33 76.91 76.14 76.34 0.0M
2022-05-19 76.31 76.33 75.58 76.33 0.0M
2022-05-18 76.84 76.84 75.26 76.32 0.0M
2022-05-17 76.83 76.83 76.08 76.41 0.0M
2022-05-16 78.16 78.16 75.78 76.83 0.0M
2022-05-13 75.96 78.31 75.19 78.20 0.0M
2022-05-12 74.89 76.57 74.89 75.96 0.0M
2022-05-11 75.49 75.58 74.81 75.19 0.0M
2022-05-10 76.23 76.23 75.69 75.91 0.0M
2022-05-09 76.91 77.17 75.28 75.54 0.0M
2022-05-06 77.03 77.53 76.68 76.90 0.0M
2022-05-05 76.64 77.57 76.64 76.70 0.0M
2022-05-04 77.14 77.58 76.49 76.49 0.0M
2022-05-03 77.78 77.78 76.80 77.14 0.0M
2022-05-02 76.96 78.60 76.71 77.79 0.0M
2022-04-29 76.09 76.95 75.99 76.90 0.0M
2022-04-28 75.52 76.34 75.52 75.89 0.0M
2022-04-27 76.63 76.63 75.30 75.43 0.0M
2022-04-26 76.64 76.64 76.52 76.63 0.0M
2022-04-25 76.73 77.03 75.97 76.65 0.0M
2022-04-22 76.60 77.03 75.57 76.62 0.0M
2022-04-20 76.42 76.73 76.10 76.26 0.0M
2022-04-19 76.26 76.34 75.87 76.34 0.0M
2022-04-18 76.47 76.47 76.10 76.43 0.0M
2022-04-14 76.76 77.45 76.40 77.41 0.0M
2022-04-13 76.77 76.78 76.42 76.50 0.0M
2022-04-12 77.08 77.08 76.62 76.73 0.0M
2022-04-11 77.04 77.12 76.46 77.08 0.0M
2022-04-08 76.66 77.44 76.66 77.05 0.0M
2022-04-07 76.43 76.66 76.43 76.59 0.0M
2022-04-06 76.44 77.60 76.44 76.44 0.0M
2022-04-05 77.43 77.72 76.07 76.31 0.0M
2022-04-04 76.46 77.82 75.95 77.43 0.0M
2022-04-01 75.60 76.41 74.21 76.22 0.0M
2022-03-31 76.08 76.08 75.59 75.62 0.0M
2022-03-30 76.23 76.29 75.61 76.08 0.0M
2022-03-29 75.76 76.26 75.56 76.15 0.0M
2022-03-28 75.73 76.59 75.73 76.05 0.0M
2022-03-25 75.85 75.97 75.68 75.73 0.0M
2022-03-24 75.92 76.65 75.45 76.34 0.0M
2022-03-23 75.31 77.78 75.03 77.01 0.0M
2022-03-22 74.76 75.31 74.56 75.31 0.0M
2022-03-21 74.74 74.79 74.10 74.79 0.0M
2022-03-18 74.44 74.77 74.13 74.77 0.0M
2022-03-17 75.11 75.37 73.86 74.44 0.0M
2022-03-16 75.02 75.54 73.87 75.53 0.0M
2022-03-15 74.83 75.24 74.11 75.02 0.0M
2022-03-14 75.44 75.44 74.32 74.83 0.0M
2022-03-11 74.56 75.44 73.72 75.41 0.0M
2022-03-10 74.25 75.57 74.02 75.02 0.0M
2022-03-09 74.93 74.93 73.64 74.27 0.0M
2022-03-08 74.28 74.94 73.32 74.90 0.0M
2022-03-07 73.87 74.28 73.47 73.85 0.0M
2022-03-04 74.01 74.24 73.24 73.86 0.0M
2022-03-03 94.50 95.47 93.92 95.34 0.0M
2022-03-02 97.22 97.22 93.95 94.66 0.0M
2022-02-25 96.97 97.90 96.97 97.90 0.0M
2022-02-24 97.01 97.32 96.68 96.97 0.0M
2022-02-23 97.59 97.77 96.62 97.39 0.0M
2022-02-22 96.85 97.70 96.00 97.60 0.0M
2022-02-21 97.13 97.13 96.45 96.79 0.0M
2022-02-18 96.93 97.15 96.85 97.15 0.0M
2022-02-17 97.09 97.15 96.31 96.94 0.0M
2022-02-16 96.71 97.15 96.71 96.83 0.0M
2022-02-15 96.50 97.09 96.30 96.71 0.0M
2022-02-14 96.94 97.11 96.65 97.10 0.0M
2022-02-11 97.14 97.14 96.50 96.94 0.0M
2022-02-10 96.89 97.06 96.70 97.06 0.0M
2022-02-09 96.67 97.00 96.56 96.89 0.0M
2022-02-08 97.15 97.15 96.51 96.67 0.0M
2022-02-07 97.15 97.15 96.66 97.00 0.0M
2022-02-04 97.38 97.42 96.53 97.15 0.0M
2022-02-03 97.38 97.38 96.40 96.90 0.0M
2022-02-02 97.41 97.49 96.30 97.49 0.0M
2022-02-01 97.30 97.50 95.11 96.80 0.0M
2022-01-31 98.20 98.40 97.80 98.02 0.0M
2022-01-28 98.00 98.20 97.92 98.00 0.0M
2022-01-27 98.12 98.25 97.82 98.00 0.0M
2022-01-26 97.98 98.16 97.76 97.82 0.0M
2022-01-25 98.27 98.40 97.97 98.00 0.0M
2022-01-24 98.11 98.40 97.98 98.02 0.0M
2022-01-21 98.50 100.25 98.01 98.02 0.0M
2022-01-20 98.50 98.50 97.90 98.50 0.0M
2022-01-19 98.50 98.50 98.21 98.50 0.0M
2022-01-18 99.24 99.24 97.65 98.20 0.0M
2022-01-17 99.91 100.01 97.45 98.20 0.0M
2022-01-14 98.20 99.90 98.05 99.90 0.0M
2022-01-13 99.55 100.64 99.50 99.50 0.0M
2022-01-12 99.49 99.49 97.65 99.00 0.0M
2022-01-11 98.05 99.64 96.51 99.64 0.0M
2022-01-10 98.92 99.99 97.79 98.05 0.0M
2022-01-07 98.20 98.88 97.97 98.85 0.0M
2022-01-06 98.86 98.86 97.90 98.19 0.0M
2022-01-05 98.95 99.00 97.84 98.00 0.0M
2022-01-04 98.40 98.50 97.55 98.49 0.0M
2022-01-03 98.94 99.98 97.01 97.01 0.0M