VINCI LOGISTICA FII

VILG11
🏛️ brazil →
87.82
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
2021-12-30 104.56 106.01 103.59 104.14 0.0M
2021-12-29 103.41 105.34 102.90 104.56 0.0M
2021-12-28 100.60 103.42 100.50 103.41 0.0M
2021-12-27 98.37 100.61 97.81 100.60 0.0M
2021-12-23 96.69 98.66 96.38 98.37 0.0M
2021-12-22 97.17 97.17 96.13 96.69 0.0M
2021-12-21 95.36 96.99 94.92 96.94 0.0M
2021-12-20 95.45 96.97 95.18 95.18 0.0M
2021-12-17 92.35 95.46 91.81 95.46 0.0M
2021-12-16 91.51 92.93 91.51 92.25 0.0M
2021-12-15 90.28 92.74 90.28 91.51 0.1M
2021-12-14 90.63 91.65 89.83 90.27 0.1M
2021-12-13 90.77 92.10 89.88 90.30 0.1M
2021-12-10 90.65 91.18 89.12 90.59 0.1M
2021-12-09 91.54 93.04 89.52 90.28 0.1M
2021-12-08 92.37 93.72 90.12 91.20 0.1M
2021-12-07 92.30 96.40 90.84 92.25 0.1M
2021-12-06 87.43 93.17 87.43 92.09 0.1M
2021-12-03 85.08 88.20 85.08 87.34 0.0M
2021-12-02 84.85 86.82 83.86 85.08 0.0M
2021-12-01 86.64 88.68 83.26 84.75 0.1M
2021-11-30 86.18 88.15 86.18 86.41 0.0M
2021-11-29 86.19 87.07 85.80 85.99 0.1M
2021-11-26 85.81 86.19 84.73 86.01 0.0M
2021-11-25 87.72 88.54 85.70 85.81 0.0M
2021-11-24 90.50 90.50 87.72 87.72 0.0M
2021-11-23 90.57 91.38 89.62 90.50 0.0M
2021-11-22 92.17 92.52 90.17 90.21 0.0M
2021-11-19 90.76 92.26 90.21 92.17 0.0M
2021-11-18 91.59 92.56 90.22 90.58 0.0M
2021-11-17 90.89 91.59 90.31 91.59 0.0M
2021-11-16 89.47 91.29 89.47 90.89 0.0M
2021-11-12 91.68 93.05 89.26 89.37 0.1M
2021-11-11 91.51 92.03 91.20 91.63 0.0M
2021-11-10 92.43 93.14 91.16 91.48 0.0M
2021-11-09 94.03 94.81 91.79 92.43 0.0M
2021-11-08 95.01 95.01 93.70 94.03 0.0M
2021-11-05 95.19 95.78 95.01 95.10 0.0M
2021-11-04 96.78 96.87 95.01 95.19 0.0M
2021-11-03 97.70 98.04 96.21 96.78 0.0M
2021-11-01 98.92 98.93 97.45 97.70 0.0M
2021-10-29 99.27 99.27 98.09 98.30 0.0M
2021-10-28 99.73 99.76 98.32 99.27 0.0M
2021-10-27 99.52 99.90 99.27 99.33 0.0M
2021-10-26 99.76 100.23 99.46 99.53 0.0M
2021-10-25 100.11 100.11 99.27 99.92 0.0M
2021-10-22 99.80 100.15 98.54 100.11 0.0M
2021-10-21 99.42 99.90 98.78 99.77 0.0M
2021-10-20 99.97 100.20 99.27 99.27 0.0M
2021-10-19 100.17 100.24 99.76 99.83 0.0M
2021-10-18 100.44 100.71 99.29 100.04 0.0M
2021-10-15 100.73 100.73 99.77 100.61 0.0M
2021-10-14 100.73 100.73 100.47 100.73 0.0M
2021-10-13 102.34 103.05 100.49 100.72 0.0M
2021-10-11 101.70 103.13 100.83 102.58 0.0M
2021-10-08 100.44 101.85 100.44 101.62 0.0M
2021-10-07 100.16 102.01 100.16 100.39 0.0M
2021-10-06 98.58 100.22 97.86 100.15 0.0M
2021-10-05 99.04 99.72 97.75 98.11 0.0M
2021-10-04 99.37 99.71 98.79 98.97 0.0M
2021-10-01 102.14 102.60 98.46 99.17 0.1M
2021-09-30 102.81 103.02 101.75 102.16 0.0M
2021-09-29 103.12 103.41 102.25 102.52 0.0M
2021-09-28 104.38 105.05 102.64 103.40 0.0M
2021-09-27 103.30 104.50 103.30 104.50 0.0M
2021-09-24 102.92 103.95 102.05 103.30 0.0M
2021-09-23 102.27 104.47 102.27 102.92 0.0M
2021-09-22 101.08 103.44 101.08 102.26 0.0M
2021-09-21 102.43 102.48 100.65 100.90 0.0M
2021-09-20 104.09 104.27 102.00 102.05 0.0M
2021-09-17 103.79 104.47 103.56 104.28 0.0M
2021-09-16 104.28 104.67 103.33 103.51 0.0M
2021-09-15 103.61 105.28 102.83 104.27 0.0M
2021-09-14 102.63 104.00 102.63 103.61 0.0M
2021-09-13 102.63 103.88 101.59 102.63 0.0M
2021-09-10 102.92 104.08 102.44 102.44 0.0M
2021-09-09 101.86 103.32 101.76 102.44 0.0M
2021-09-08 102.34 102.92 101.34 101.86 0.0M
2021-09-06 102.42 102.54 101.42 102.33 0.0M
2021-09-03 102.28 104.47 102.25 102.54 0.0M
2021-09-02 101.56 102.70 101.00 102.25 0.0M
2021-09-01 102.82 103.50 100.12 101.38 0.0M
2021-08-31 102.01 102.69 101.87 102.40 0.0M
2021-08-30 102.20 103.85 101.01 101.83 0.0M
2021-08-27 102.73 103.08 101.77 102.20 0.0M
2021-08-26 102.75 103.47 101.97 102.48 0.0M
2021-08-25 102.75 103.84 102.47 102.74 0.0M
2021-08-24 103.47 103.47 102.37 102.75 0.0M
2021-08-23 102.85 103.84 102.51 102.51 0.0M
2021-08-20 103.72 104.61 102.16 102.85 0.0M
2021-08-19 102.95 105.68 102.89 103.42 0.0M
2021-08-18 105.06 105.68 102.48 105.10 0.0M
2021-08-17 106.55 106.79 103.18 105.01 0.0M
2021-08-16 106.86 107.08 105.10 105.68 0.0M
2021-08-13 106.02 107.32 105.56 106.83 0.0M
2021-08-12 107.03 107.03 104.82 106.06 0.0M
2021-08-11 107.12 107.31 106.76 106.77 0.0M
2021-08-10 107.99 108.57 106.38 107.12 0.0M
2021-08-09 107.82 108.26 107.46 107.82 0.0M
2021-08-06 108.06 108.66 107.75 107.82 0.0M
2021-08-05 109.05 109.42 107.71 108.06 0.0M
2021-08-04 109.62 110.10 108.72 109.05 0.0M
2021-08-03 109.71 110.59 109.46 110.02 0.0M
2021-08-02 111.26 111.64 109.34 109.71 0.0M
2021-07-30 110.78 111.42 110.24 110.58 0.0M
2021-07-29 111.44 112.78 110.56 110.58 0.1M
2021-07-28 112.28 112.78 110.49 112.63 0.0M
2021-07-27 112.68 112.95 112.18 112.28 0.0M
2021-07-26 112.78 112.94 112.39 112.68 0.0M
2021-07-23 112.56 112.87 112.20 112.68 0.0M
2021-07-22 112.25 112.68 112.19 112.46 0.0M
2021-07-21 112.20 112.49 112.20 112.25 0.0M
2021-07-20 112.48 112.82 111.91 112.20 0.0M
2021-07-19 112.13 112.87 111.87 112.48 0.0M
2021-07-16 111.72 112.37 111.61 112.25 0.0M
2021-07-15 112.20 112.22 111.44 111.72 0.0M
2021-07-14 111.91 112.38 111.10 111.91 0.0M
2021-07-13 109.52 111.91 109.52 111.88 0.0M
2021-07-12 108.17 109.85 107.68 109.52 0.0M
2021-07-08 108.76 108.84 107.64 108.17 0.0M
2021-07-07 108.32 108.84 107.91 108.76 0.0M
2021-07-06 108.85 109.00 107.90 107.90 0.0M
2021-07-05 107.41 109.04 107.41 108.52 0.0M
2021-07-02 105.23 107.41 105.22 107.41 0.0M
2021-07-01 105.10 105.64 104.26 104.95 0.0M
2021-06-30 105.03 106.11 102.74 103.73 0.0M
2021-06-29 102.74 106.53 102.55 105.02 0.0M
2021-06-28 101.79 104.63 97.12 102.76 0.1M
2021-06-25 105.02 105.02 101.03 101.79 0.1M
2021-06-24 105.87 107.11 104.64 105.11 0.1M
2021-06-23 107.30 107.89 105.40 105.92 0.0M
2021-06-22 109.63 110.12 106.87 107.02 0.1M
2021-06-21 110.35 110.79 109.36 109.40 0.0M
2021-06-18 110.55 110.94 109.67 110.35 0.0M
2021-06-17 110.92 111.26 110.44 110.81 0.0M
2021-06-16 111.74 111.74 110.93 110.93 0.0M
2021-06-15 112.24 112.24 111.27 111.75 0.0M
2021-06-14 112.29 112.39 111.39 112.25 0.0M
2021-06-11 112.56 112.57 111.77 112.06 0.0M
2021-06-10 112.25 112.57 111.73 112.25 0.0M
2021-06-09 112.43 112.43 111.63 112.15 0.0M
2021-06-08 110.62 112.65 110.62 112.43 0.0M
2021-06-07 111.68 111.76 110.06 110.54 0.1M
2021-06-04 110.35 111.95 110.25 111.37 0.0M
2021-06-02 110.20 111.30 109.98 110.44 0.0M
2021-06-01 111.22 111.32 109.52 109.98 0.1M
2021-05-31 111.81 112.08 110.43 110.78 0.1M
2021-05-28 110.66 111.80 110.61 111.69 0.0M
2021-05-27 110.28 111.38 110.05 110.68 0.0M
2021-05-26 110.76 112.18 110.05 110.22 0.0M
2021-05-25 110.65 110.96 110.25 110.33 0.0M
2021-05-24 111.37 112.30 110.47 110.66 0.0M
2021-05-21 112.46 112.98 111.32 111.37 0.0M
2021-05-20 112.01 112.98 111.81 112.09 0.0M
2021-05-19 114.03 114.06 111.70 112.01 0.1M
2021-05-18 113.63 114.04 113.47 114.03 0.1M
2021-05-17 114.16 114.28 113.49 113.50 0.0M
2021-05-14 113.77 114.31 113.55 114.11 0.0M
2021-05-13 113.79 113.91 113.49 113.77 0.0M
2021-05-12 113.46 114.01 113.45 113.60 0.0M
2021-05-11 113.49 114.45 113.17 113.45 0.1M
2021-05-10 113.08 113.78 113.08 113.50 0.0M
2021-05-07 113.08 114.50 112.88 112.98 0.1M
2021-05-06 112.36 113.11 112.28 113.03 0.0M
2021-05-05 112.46 112.65 111.63 112.36 0.0M
2021-05-04 111.47 113.03 111.14 112.46 0.1M
2021-05-03 111.23 111.61 110.76 111.36 0.0M
2021-04-30 110.79 111.14 110.76 111.14 0.1M
2021-04-29 110.80 111.09 110.57 110.76 0.0M
2021-04-28 111.01 111.13 110.32 110.66 0.0M
2021-04-27 110.76 111.07 110.66 111.01 0.0M
2021-04-26 110.79 110.83 110.38 110.76 0.0M
2021-04-23 110.76 110.85 110.48 110.79 0.0M
2021-04-22 110.76 111.04 110.60 110.76 0.0M
2021-04-20 110.42 111.04 110.29 110.76 0.0M
2021-04-19 110.55 110.76 110.29 110.42 0.0M
2021-04-16 110.49 111.02 110.45 110.55 0.0M
2021-04-15 111.04 111.14 110.48 110.48 0.0M
2021-04-14 111.18 111.18 110.98 111.14 0.0M
2021-04-13 110.71 111.22 110.57 111.20 0.0M
2021-04-12 110.99 110.99 110.66 110.76 0.0M
2021-04-09 110.95 111.11 110.75 110.99 0.0M
2021-04-08 110.50 111.14 110.45 110.45 0.0M
2021-04-07 111.16 111.35 110.34 110.45 0.1M
2021-04-06 111.17 111.40 110.85 111.16 0.0M
2021-04-05 111.23 111.28 110.76 111.28 0.0M
2021-04-01 110.76 111.40 109.91 111.25 0.0M
2021-03-31 110.80 110.87 110.61 110.80 0.0M
2021-03-30 110.71 110.81 109.87 110.81 0.0M
2021-03-29 110.19 110.90 109.88 110.43 0.0M
2021-03-26 110.81 111.03 109.87 110.14 0.0M
2021-03-25 110.59 110.90 110.59 110.81 0.0M
2021-03-24 110.35 110.81 109.96 110.59 0.0M
2021-03-23 110.71 111.27 110.35 110.35 0.0M
2021-03-22 110.81 111.09 110.49 110.63 0.0M
2021-03-19 111.07 111.38 110.36 110.81 0.0M
2021-03-18 111.73 111.74 110.81 111.07 0.0M
2021-03-17 112.01 112.01 111.51 111.74 0.0M
2021-03-16 111.74 112.15 111.20 111.93 0.1M
2021-03-15 111.92 112.33 111.11 111.73 0.0M
2021-03-12 112.27 112.63 111.61 111.61 0.0M
2021-03-11 111.56 112.48 111.50 112.26 0.1M
2021-03-10 111.04 112.05 111.04 111.56 0.0M
2021-03-09 110.90 112.81 110.81 111.56 0.1M
2021-03-08 111.96 112.66 110.82 110.90 0.1M
2021-03-05 112.67 113.60 111.79 111.93 0.1M
2021-03-04 113.98 113.98 112.40 112.64 0.1M
2021-03-03 113.53 114.47 113.21 113.99 0.0M
2021-03-02 114.56 114.94 113.10 113.53 0.1M
2021-03-01 116.00 116.95 114.09 114.14 0.1M
2021-02-26 116.06 116.41 114.96 115.41 0.1M
2021-02-25 115.83 117.18 115.31 115.56 0.1M
2021-02-24 114.00 115.39 114.00 115.29 0.1M
2021-02-23 114.00 114.33 113.24 113.99 0.1M
2021-02-22 114.05 114.38 113.07 113.99 0.1M
2021-02-19 115.63 115.83 113.82 113.92 0.1M
2021-02-18 117.28 117.56 115.08 115.17 0.1M
2021-02-17 117.00 117.55 116.82 117.28 0.0M
2021-02-12 117.60 117.60 116.83 116.96 0.0M
2021-02-11 117.47 117.71 116.83 117.26 0.0M
2021-02-10 117.46 117.74 116.68 117.46 0.0M
2021-02-09 116.40 117.57 115.78 117.04 0.0M
2021-02-08 114.85 116.93 114.85 116.34 0.0M
2021-02-05 113.53 114.91 113.53 114.91 0.0M
2021-02-04 112.88 113.44 112.88 113.35 0.0M
2021-02-03 112.60 112.88 112.51 112.88 0.0M
2021-02-02 112.33 112.68 112.15 112.29 0.1M
2021-02-01 113.06 113.06 111.95 112.19 0.1M
2021-01-29 112.51 112.88 112.32 112.51 0.1M
2021-01-28 113.09 113.36 112.13 112.47 0.1M
2021-01-27 113.21 113.43 112.58 112.74 0.0M
2021-01-26 112.51 113.18 112.51 112.86 0.0M
2021-01-22 112.51 113.29 112.04 112.11 0.1M
2021-01-21 112.54 113.37 112.14 112.32 0.1M
2021-01-20 112.51 112.80 112.32 112.68 0.1M
2021-01-19 113.25 113.44 111.87 112.17 0.1M
2021-01-18 114.03 114.12 113.16 113.21 0.1M
2021-01-15 113.67 114.32 113.44 114.03 0.0M
2021-01-14 115.11 115.11 113.47 113.67 0.1M
2021-01-13 115.21 116.09 114.74 115.13 0.0M
2021-01-12 114.14 115.29 114.14 115.21 0.1M
2021-01-11 115.26 115.79 115.07 115.25 0.1M
2021-01-08 115.43 116.20 115.25 115.25 0.0M
2021-01-07 115.66 115.66 115.26 115.43 0.0M
2021-01-06 116.24 116.25 115.41 115.66 0.0M
2021-01-05 115.89 116.44 115.49 116.26 0.0M
2021-01-04 116.62 116.62 115.43 115.46 0.0M