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
2023-12-28 82.41 82.98 82.28 82.55 0.0M
2023-12-27 80.51 82.28 80.49 82.14 0.0M
2023-12-26 79.74 80.53 79.74 80.51 0.0M
2023-12-22 79.31 79.76 79.13 79.74 0.0M
2023-12-21 78.96 79.27 78.64 79.17 0.0M
2023-12-20 78.95 79.18 78.47 78.62 0.0M
2023-12-19 78.41 79.19 78.23 78.93 0.0M
2023-12-18 79.58 80.09 78.02 78.38 0.0M
2023-12-15 79.27 80.09 79.14 79.73 0.0M
2023-12-14 78.16 80.53 78.16 80.09 0.1M
2023-12-13 77.91 78.33 77.60 78.17 0.0M
2023-12-12 78.35 78.67 77.35 77.61 0.0M
2023-12-11 78.74 79.03 78.13 78.68 0.0M
2023-12-08 77.99 78.77 77.90 78.52 0.0M
2023-12-07 78.24 78.78 77.91 77.99 0.0M
2023-12-06 78.23 78.31 77.98 78.24 0.0M
2023-12-05 77.98 78.69 77.82 78.25 0.0M
2023-12-04 77.96 78.74 77.49 77.82 0.0M
2023-12-01 78.52 78.95 77.56 77.96 0.0M
2023-11-30 77.56 77.98 77.21 77.72 0.0M
2023-11-29 77.74 77.96 77.14 77.56 0.0M
2023-11-28 77.68 77.94 77.49 77.74 0.0M
2023-11-27 77.97 77.97 77.33 77.67 0.0M
2023-11-24 77.79 77.98 77.29 77.97 0.0M
2023-11-23 77.55 77.97 77.51 77.79 0.0M
2023-11-22 78.20 78.39 77.49 77.70 0.0M
2023-11-21 78.42 78.46 77.72 78.20 0.0M
2023-11-20 78.15 78.85 77.62 78.47 0.0M
2023-11-17 77.99 78.48 77.78 78.15 0.0M
2023-11-16 78.20 78.85 78.01 78.44 0.0M
2023-11-14 78.46 78.78 77.93 78.18 0.0M
2023-11-13 79.71 79.71 78.28 78.52 0.0M
2023-11-10 78.75 79.72 78.56 79.70 0.0M
2023-11-09 78.83 78.83 78.43 78.75 0.0M
2023-11-08 78.27 78.84 78.24 78.80 0.0M
2023-11-07 77.58 78.74 77.58 78.27 0.0M
2023-11-06 77.88 77.89 77.33 77.57 0.0M
2023-11-03 78.00 78.26 77.57 77.89 0.0M
2023-11-01 77.98 78.39 77.56 78.00 0.0M
2023-10-31 78.20 78.79 77.74 78.30 0.0M
2023-10-30 78.43 78.85 78.23 78.49 0.0M
2023-10-27 77.95 78.85 77.95 78.78 0.0M
2023-10-26 77.26 78.57 77.26 77.98 0.0M
2023-10-25 77.51 78.11 77.04 78.10 0.0M
2023-10-24 78.49 78.68 77.38 77.38 0.0M
2023-10-23 78.61 79.23 78.20 78.49 0.0M
2023-10-20 78.61 79.48 78.15 78.39 0.0M
2023-10-19 78.88 79.72 78.38 78.90 0.0M
2023-10-18 78.09 79.48 78.09 78.89 0.0M
2023-10-17 78.50 78.70 78.00 78.09 0.0M
2023-10-16 79.74 79.74 78.31 78.51 0.0M
2023-10-13 78.59 79.81 78.20 79.75 0.0M
2023-10-11 78.07 79.04 78.07 78.55 0.0M
2023-10-10 77.94 78.79 77.81 78.13 0.0M
2023-10-09 77.61 78.46 77.61 78.33 0.0M
2023-10-06 76.94 77.55 76.76 77.51 0.0M
2023-10-05 77.23 77.66 76.48 76.97 0.0M
2023-10-04 77.21 77.48 77.08 77.22 0.0M
2023-10-03 77.55 77.55 77.08 77.21 0.0M
2023-10-02 78.23 79.52 76.88 77.56 0.1M
2023-09-29 77.98 79.59 77.98 78.83 0.0M
2023-09-28 80.01 80.20 77.49 77.97 0.0M
2023-09-27 79.09 80.56 78.66 80.02 0.1M
2023-09-26 79.90 80.17 78.28 78.50 0.0M
2023-09-25 79.27 80.56 78.83 79.88 0.0M
2023-09-22 78.26 79.36 78.26 79.36 0.0M
2023-09-21 78.59 79.06 78.23 79.06 0.0M
2023-09-20 78.46 78.58 77.87 78.57 0.0M
2023-09-19 77.98 78.47 77.40 78.40 0.0M
2023-09-18 77.85 77.85 77.27 77.65 0.0M
2023-09-15 77.48 78.04 77.06 77.76 0.0M
2023-09-14 77.22 77.96 77.22 77.75 0.0M
2023-09-13 77.57 78.46 77.01 77.78 0.0M
2023-09-12 77.54 78.13 77.26 77.58 0.0M
2023-09-11 78.32 78.32 77.27 77.54 0.0M
2023-09-09 91.78 91.78 91.78 91.78 0.0M
2023-09-08 77.22 78.50 76.90 78.32 0.0M
2023-09-06 77.49 77.49 76.98 77.22 0.0M
2023-09-05 77.65 78.06 77.38 77.49 0.0M
2023-09-04 77.82 78.33 77.24 77.58 0.0M
2023-09-02 91.32 91.32 91.32 91.32 0.0M
2023-09-01 76.91 78.77 76.91 78.25 0.0M
2023-08-31 77.63 77.63 76.81 77.18 0.0M
2023-08-30 77.35 77.97 76.99 77.97 0.0M
2023-08-29 77.36 77.40 77.00 77.35 0.0M
2023-08-28 77.61 77.96 76.95 77.39 0.0M
2023-08-25 77.73 77.74 76.85 77.33 0.0M
2023-08-24 77.23 78.02 76.86 76.86 0.0M
2023-08-23 77.82 78.07 76.95 77.21 0.0M
2023-08-22 76.41 78.20 75.93 78.03 0.1M
2023-08-21 75.99 76.73 75.95 76.42 0.0M
2023-08-18 76.24 76.73 75.94 75.99 0.0M
2023-08-17 76.06 76.29 75.91 76.16 0.0M
2023-08-16 76.38 77.14 75.95 75.95 0.0M
2023-08-15 76.40 77.06 76.26 76.38 0.0M
2023-08-14 76.43 76.43 76.05 76.41 0.0M
2023-08-11 77.44 77.44 76.21 76.43 0.0M
2023-08-10 77.14 78.01 76.42 77.47 0.0M
2023-08-09 76.35 77.46 75.91 76.66 0.0M
2023-08-08 76.21 76.61 76.08 76.35 0.0M
2023-08-07 76.97 77.34 75.99 76.16 0.0M
2023-08-04 76.14 77.18 75.85 76.97 0.0M
2023-08-03 76.09 76.82 75.74 76.14 0.0M
2023-08-02 76.90 76.90 75.92 76.28 0.0M
2023-08-01 76.75 78.45 75.74 76.90 0.0M
2023-07-31 76.57 76.97 75.74 76.96 0.0M
2023-07-28 75.94 76.45 75.18 75.72 0.0M
2023-07-27 76.19 76.66 75.93 75.93 0.0M
2023-07-26 75.76 76.84 75.51 75.97 0.0M
2023-07-25 75.08 75.83 75.08 75.76 0.0M
2023-07-24 74.99 75.35 74.62 75.08 0.0M
2023-07-21 74.99 75.48 74.58 75.00 0.0M
2023-07-20 74.72 75.47 74.58 74.74 0.0M
2023-07-19 75.23 75.23 74.35 74.72 0.0M
2023-07-18 75.67 75.84 75.16 75.23 0.0M
2023-07-17 74.97 76.17 74.59 75.43 0.0M
2023-07-14 74.43 75.21 74.43 74.98 0.0M
2023-07-13 74.91 74.91 74.13 74.69 0.0M
2023-07-12 75.46 75.47 73.99 74.29 0.0M
2023-07-11 74.32 76.09 74.13 75.46 0.0M
2023-07-10 75.24 75.24 74.26 74.31 0.0M
2023-07-07 74.85 75.75 74.68 74.91 0.0M
2023-07-06 74.85 74.85 74.62 74.66 0.0M
2023-07-05 74.91 75.07 74.58 74.85 0.0M
2023-07-04 75.01 75.25 74.71 74.91 0.0M
2023-07-03 75.24 76.21 74.26 75.03 0.1M
2023-06-30 74.95 75.94 74.71 75.48 0.0M
2023-06-29 74.53 74.96 74.38 74.95 0.0M
2023-06-28 74.90 75.05 74.41 74.90 0.0M
2023-06-27 74.75 74.90 74.59 74.82 0.0M
2023-06-26 74.48 75.23 74.48 74.79 0.0M
2023-06-23 75.24 75.24 74.35 74.47 0.0M
2023-06-22 74.75 75.21 74.29 74.91 0.0M
2023-06-21 75.21 75.21 74.51 74.66 0.0M
2023-06-20 75.24 75.24 74.91 75.16 0.0M
2023-06-19 75.16 75.26 74.81 75.26 0.0M
2023-06-16 75.41 75.41 74.73 75.22 0.0M
2023-06-15 75.14 75.37 74.41 74.91 0.0M
2023-06-14 75.75 75.89 75.05 75.31 0.0M
2023-06-13 75.83 76.17 75.41 75.90 0.0M
2023-06-12 76.61 76.90 75.36 75.83 0.1M
2023-06-09 77.53 77.71 76.35 76.60 0.0M
2023-06-07 77.15 78.07 77.01 77.04 0.0M
2023-06-06 77.40 77.41 77.00 77.10 0.0M
2023-06-05 77.24 78.07 77.02 77.02 0.0M
2023-06-02 77.00 77.25 77.00 77.24 0.0M
2023-06-01 75.83 78.08 75.83 77.00 0.1M
2023-05-31 76.08 76.09 75.38 75.83 0.0M
2023-05-30 76.68 77.57 74.73 75.57 0.0M
2023-05-29 76.72 76.77 75.62 76.77 0.0M
2023-05-26 76.20 76.81 75.35 76.73 0.0M
2023-05-25 75.54 76.85 75.07 76.20 0.0M
2023-05-24 74.78 75.54 74.10 75.54 0.0M
2023-05-23 75.65 75.94 74.66 74.77 0.0M
2023-05-22 75.17 75.71 74.25 75.65 0.0M
2023-05-19 75.17 75.49 74.37 75.19 0.0M
2023-05-18 73.90 75.39 73.79 75.17 0.0M
2023-05-17 73.74 73.90 73.22 73.89 0.0M
2023-05-16 73.60 73.90 73.13 73.74 0.0M
2023-05-15 74.25 74.71 73.27 73.90 0.0M
2023-05-12 73.89 75.03 73.74 74.45 0.0M
2023-05-11 73.86 74.06 73.71 73.89 0.0M
2023-05-10 73.75 73.97 73.46 73.86 0.0M
2023-05-09 73.89 73.90 73.33 73.88 0.0M
2023-05-08 72.24 74.45 72.06 73.60 0.0M
2023-05-06 88.00 88.00 88.00 88.00 0.0M
2023-05-05 71.89 72.46 71.85 72.26 0.0M
2023-05-04 71.59 72.67 71.08 71.44 0.0M
2023-05-03 71.44 72.63 71.21 71.59 0.0M
2023-05-02 70.53 73.16 70.27 70.86 0.1M
2023-04-28 69.73 70.48 69.59 70.18 0.0M
2023-04-27 69.65 70.10 69.56 69.73 0.0M
2023-04-26 69.76 70.36 69.56 69.82 0.0M
2023-04-25 70.15 70.15 69.58 69.66 0.0M
2023-04-24 70.14 70.46 69.54 69.80 0.0M
2023-04-20 70.12 70.51 70.00 70.40 0.0M
2023-04-19 69.93 70.12 69.92 70.03 0.0M
2023-04-18 69.47 70.11 69.47 69.91 0.0M
2023-04-17 69.50 70.12 69.18 69.65 0.0M
2023-04-14 69.07 69.65 69.04 69.48 0.0M
2023-04-13 69.73 69.91 69.12 69.12 0.0M
2023-04-12 69.56 69.92 69.02 69.91 0.0M
2023-04-11 69.74 69.99 69.44 69.44 0.0M
2023-04-10 70.06 70.06 69.52 69.75 0.0M
2023-04-06 70.53 70.56 69.80 70.06 0.0M
2023-04-05 70.08 70.77 69.88 70.56 0.0M
2023-04-04 70.01 70.77 69.79 70.25 0.0M
2023-04-03 70.53 70.69 69.73 70.11 0.0M
2023-03-31 69.01 70.76 69.01 70.08 0.0M
2023-03-30 69.72 69.80 68.95 69.32 0.0M
2023-03-29 70.68 70.75 69.39 69.71 0.0M
2023-03-28 70.76 71.08 70.38 70.38 0.0M
2023-03-27 70.61 71.12 70.36 70.78 0.0M
2023-03-24 69.97 70.61 69.97 70.27 0.0M
2023-03-23 70.16 70.48 69.96 69.97 0.0M
2023-03-22 70.12 70.17 69.72 70.17 0.0M
2023-03-21 70.12 70.32 69.72 70.12 0.0M
2023-03-20 69.57 70.16 69.14 70.16 0.0M
2023-03-17 69.54 70.01 68.50 69.47 0.0M
2023-03-16 69.32 69.54 68.76 69.43 0.0M
2023-03-15 70.49 70.49 68.87 69.32 0.0M
2023-03-14 69.68 70.61 69.53 70.50 0.0M
2023-03-13 69.90 70.27 69.59 69.63 0.0M
2023-03-10 69.93 70.60 69.88 69.90 0.0M
2023-03-09 70.72 71.14 69.84 69.88 0.0M
2023-03-08 71.86 71.86 70.66 70.72 0.0M
2023-03-07 71.14 72.47 71.11 71.16 0.0M
2023-03-06 71.54 71.60 71.11 71.12 0.0M
2023-03-03 71.26 71.69 71.11 71.27 0.0M
2023-03-02 71.19 71.70 71.11 71.11 0.0M
2023-03-01 70.11 72.50 69.56 71.16 0.1M
2023-02-28 70.09 71.09 70.09 70.10 0.0M
2023-02-27 69.75 70.31 69.69 70.09 0.0M
2023-02-24 69.61 70.05 69.61 69.73 0.0M
2023-02-23 69.89 70.03 69.25 69.61 0.0M
2023-02-22 69.69 69.89 69.65 69.89 0.0M
2023-02-17 69.63 69.74 69.21 69.69 0.0M
2023-02-16 69.84 69.85 69.61 69.68 0.0M
2023-02-15 69.91 70.03 69.61 69.85 0.0M
2023-02-14 70.15 70.15 69.61 69.95 0.0M
2023-02-13 69.78 70.32 69.78 70.16 0.0M
2023-02-10 69.97 70.11 69.69 69.77 0.0M
2023-02-09 70.12 70.13 69.95 69.97 0.0M
2023-02-08 70.11 70.36 69.71 70.12 0.0M
2023-02-07 70.36 70.36 70.00 70.01 0.0M
2023-02-06 70.07 70.55 70.06 70.39 0.0M
2023-02-03 70.75 70.75 70.01 70.07 0.0M
2023-02-02 70.72 70.80 70.34 70.40 0.0M
2023-02-01 71.03 71.11 70.04 70.72 0.0M
2023-01-31 69.70 70.94 69.66 70.71 0.0M
2023-01-30 70.08 70.18 69.55 69.76 0.0M
2023-01-27 69.71 70.01 69.70 69.78 0.0M
2023-01-26 69.86 69.93 69.70 69.70 0.0M
2023-01-25 70.00 70.17 69.57 69.86 0.0M
2023-01-24 69.98 70.25 69.59 69.74 0.0M
2023-01-23 70.26 70.36 69.59 69.99 0.0M
2023-01-20 69.64 70.37 69.64 70.28 0.0M
2023-01-19 70.06 70.39 69.57 69.57 0.0M
2023-01-18 69.98 70.67 69.98 70.17 0.0M
2023-01-17 70.21 70.70 69.67 69.95 0.0M
2023-01-16 70.32 70.98 69.74 70.21 0.0M
2023-01-13 70.32 70.52 69.93 70.32 0.0M
2023-01-12 70.52 70.89 69.53 69.78 0.0M
2023-01-11 71.07 71.07 69.86 70.55 0.0M
2023-01-10 70.71 71.30 70.00 71.07 0.0M
2023-01-09 70.59 70.71 69.74 70.71 0.0M
2023-01-06 71.10 71.10 70.02 70.60 0.0M
2023-01-05 70.48 71.00 69.96 71.00 0.0M
2023-01-04 69.77 71.38 69.64 69.94 0.0M
2023-01-03 69.24 70.25 69.21 69.78 0.0M
2023-01-02 69.94 70.69 69.02 69.24 0.0M