VINCI LOGISTICA FII

VILG11
🏛️ brazil →
87.94
Last Update: 2025-09-29
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 83.28 84.00 83.21 83.98 0.0M
2022-12-28 83.79 83.79 82.58 83.20 0.0M
2022-12-27 82.25 83.93 81.94 83.91 0.0M
2022-12-26 82.15 83.20 80.28 82.26 0.0M
2022-12-23 81.04 82.33 80.21 82.15 0.0M
2022-12-22 81.67 82.35 79.84 81.04 0.0M
2022-12-21 80.66 81.68 80.01 81.64 0.0M
2022-12-20 79.45 80.53 79.25 80.52 0.0M
2022-12-19 80.15 80.66 79.06 79.26 0.0M
2022-12-16 80.09 80.88 79.84 80.15 0.0M
2022-12-15 81.09 81.94 79.84 79.84 0.0M
2022-12-14 83.27 84.00 80.27 81.07 0.0M
2022-12-13 84.04 85.26 83.20 83.27 0.0M
2022-12-12 85.15 85.58 83.25 84.02 0.0M
2022-12-09 85.21 85.59 84.61 85.15 0.0M
2022-12-08 85.05 85.58 84.46 85.21 0.0M
2022-12-07 85.65 86.94 85.10 85.59 0.0M
2022-12-06 87.41 88.36 87.41 87.74 0.0M
2022-12-05 88.06 88.67 86.98 87.41 0.0M
2022-12-02 87.38 89.45 87.15 88.06 0.0M
2022-12-01 86.02 89.52 85.65 88.24 0.0M
2022-11-30 85.47 86.96 84.77 86.02 0.0M
2022-11-29 85.29 86.10 84.61 84.72 0.0M
2022-11-28 85.03 86.31 84.87 85.29 0.0M
2022-11-25 84.31 85.87 84.31 85.03 0.0M
2022-11-24 84.61 85.43 83.93 84.31 0.0M
2022-11-23 84.86 86.13 83.89 84.66 0.0M
2022-11-22 85.47 87.02 84.23 84.86 0.0M
2022-11-21 85.31 86.25 85.17 85.64 0.0M
2022-11-18 84.94 86.29 84.94 85.31 0.0M
2022-11-17 87.31 87.36 84.37 84.93 0.0M
2022-11-16 87.37 87.93 87.32 87.32 0.0M
2022-11-14 87.70 88.10 87.18 87.36 0.0M
2022-11-11 88.89 89.74 87.17 87.61 0.0M
2022-11-10 91.66 91.83 88.38 88.72 0.0M
2022-11-09 92.65 93.31 91.49 91.62 0.0M
2022-11-08 93.59 93.67 92.39 92.65 0.0M
2022-11-07 92.08 92.98 91.96 92.55 0.0M
2022-11-04 91.88 93.16 91.88 91.91 0.0M
2022-11-03 93.16 93.16 91.88 91.94 0.0M
2022-11-01 92.76 93.68 91.25 93.16 0.0M
2022-10-31 92.56 93.29 90.89 92.73 0.0M
2022-10-28 92.80 93.35 92.72 92.95 0.0M
2022-10-27 92.52 93.40 92.21 92.80 0.0M
2022-10-26 93.14 93.40 92.14 92.52 0.0M
2022-10-25 92.74 93.83 92.55 92.84 0.0M
2022-10-24 93.47 93.47 92.22 92.69 0.0M
2022-10-21 93.21 93.64 92.56 93.47 0.0M
2022-10-20 93.74 94.06 92.89 92.90 0.0M
2022-10-19 93.24 94.08 93.24 93.97 0.0M
2022-10-18 92.89 93.63 92.88 93.41 0.0M
2022-10-17 93.10 93.86 92.74 92.89 0.0M
2022-10-14 93.28 93.57 92.67 93.06 0.0M
2022-10-13 94.13 94.23 93.26 93.28 0.0M
2022-10-11 92.95 94.23 92.90 94.02 0.0M
2022-10-10 92.70 93.19 92.38 92.89 0.0M
2022-10-07 92.78 93.22 92.16 92.70 0.0M
2022-10-06 91.87 92.86 91.87 92.78 0.0M
2022-10-05 92.29 92.94 91.71 91.91 0.0M
2022-10-04 91.76 93.14 91.74 92.29 0.0M
2022-10-03 92.97 93.14 91.06 91.75 0.0M
2022-09-30 92.36 93.21 92.35 93.15 0.0M
2022-09-29 92.19 92.31 91.24 92.24 0.0M
2022-09-28 92.65 93.15 91.95 92.19 0.0M
2022-09-27 93.29 93.38 92.03 92.65 0.0M
2022-09-26 92.60 93.54 92.59 93.42 0.0M
2022-09-23 93.17 93.41 91.96 92.60 0.0M
2022-09-22 92.36 93.17 91.77 93.17 0.0M
2022-09-21 92.20 92.76 92.19 92.36 0.0M
2022-09-20 91.99 92.38 91.94 92.19 0.0M
2022-09-19 92.27 92.38 91.63 91.99 0.0M
2022-09-16 90.92 92.64 90.32 92.27 0.0M
2022-09-15 91.94 92.42 90.45 90.51 0.0M
2022-09-14 91.96 92.77 91.14 91.86 0.0M
2022-09-13 91.40 91.85 90.05 91.52 0.0M
2022-09-12 91.10 91.50 90.00 91.40 0.0M
2022-09-09 89.79 91.86 89.75 91.32 0.0M
2022-09-08 90.25 90.26 89.13 89.79 0.0M
2022-09-06 90.43 91.43 89.07 89.74 0.0M
2022-09-05 92.07 92.78 90.25 90.39 0.0M
2022-09-02 90.22 92.86 89.52 92.73 0.0M
2022-09-01 90.94 90.99 90.07 90.30 0.0M
2022-08-31 90.25 91.14 90.24 90.94 0.0M
2022-08-30 90.84 91.07 90.15 90.24 0.0M
2022-08-29 90.97 91.13 90.30 90.84 0.0M
2022-08-26 90.29 91.13 89.88 90.97 0.0M
2022-08-25 90.00 90.34 89.81 90.31 0.0M
2022-08-24 89.48 90.08 89.24 90.00 0.0M
2022-08-23 88.78 89.73 88.67 89.53 0.0M
2022-08-22 88.99 89.44 87.08 88.40 0.0M
2022-08-19 88.86 89.45 88.86 88.99 0.0M
2022-08-18 88.18 89.38 88.10 88.82 0.0M
2022-08-17 88.45 89.17 87.79 88.18 0.0M
2022-08-16 87.88 88.57 87.61 88.42 0.0M
2022-08-15 84.56 88.58 84.56 88.02 0.0M
2022-08-12 84.22 84.81 83.97 84.56 0.0M
2022-08-11 83.33 84.54 83.33 84.20 0.0M
2022-08-10 81.29 83.37 81.27 83.33 0.0M
2022-08-09 80.59 81.29 79.93 81.29 0.0M
2022-08-08 79.55 80.59 79.41 80.39 0.0M
2022-08-05 79.74 80.39 79.29 79.50 0.0M
2022-08-04 80.93 80.93 80.47 80.80 0.0M
2022-08-03 80.08 80.67 80.07 80.50 0.0M
2022-08-02 80.58 80.93 79.74 80.08 0.0M
2022-08-01 80.24 80.84 79.65 80.31 0.0M
2022-07-29 79.42 80.73 79.10 80.24 0.0M
2022-07-28 78.75 79.42 78.69 79.42 0.0M
2022-07-27 79.05 79.41 78.30 78.44 0.0M
2022-07-26 78.93 79.63 78.61 78.94 0.0M
2022-07-25 78.70 79.54 78.33 78.93 0.0M
2022-07-22 78.67 79.71 78.61 78.69 0.0M
2022-07-21 77.78 78.93 77.65 78.68 0.0M
2022-07-20 77.03 78.14 77.03 77.65 0.0M
2022-07-19 77.00 77.49 76.97 77.03 0.0M
2022-07-18 77.74 78.47 76.66 77.00 0.0M
2022-07-15 77.78 78.57 77.47 77.75 0.0M
2022-07-14 78.18 78.98 77.56 77.76 0.0M
2022-07-13 78.14 79.37 77.47 78.36 0.0M
2022-07-12 79.03 79.37 77.34 78.16 0.0M
2022-07-11 79.18 79.56 78.19 78.78 0.0M
2022-07-08 80.00 80.31 78.92 79.18 0.0M
2022-07-07 80.39 80.39 79.10 79.88 0.0M
2022-07-06 80.32 80.72 79.98 80.10 0.0M
2022-07-05 80.82 81.15 80.23 80.32 0.0M
2022-07-04 80.69 81.15 80.31 80.82 0.0M
2022-07-01 80.89 81.58 80.19 80.69 0.0M
2022-06-30 79.88 80.56 79.54 80.56 0.0M
2022-06-29 79.81 80.05 79.81 79.84 0.0M
2022-06-28 79.78 80.64 79.75 79.80 0.0M
2022-06-27 79.80 80.35 79.71 79.80 0.0M
2022-06-24 80.14 80.35 79.75 79.80 0.0M
2022-06-23 80.82 81.18 80.13 80.15 0.0M
2022-06-22 81.39 81.57 80.81 80.81 0.0M
2022-06-21 81.89 82.14 80.98 81.32 0.0M
2022-06-20 81.94 82.66 81.41 81.90 0.0M
2022-06-17 82.15 82.28 81.84 82.07 0.0M
2022-06-15 82.84 82.86 81.96 82.16 0.0M
2022-06-14 82.50 83.23 82.50 82.88 0.0M
2022-06-13 83.53 83.53 82.57 82.88 0.0M
2022-06-10 83.69 84.23 82.69 83.57 0.0M
2022-06-09 83.63 84.15 83.20 83.44 0.0M
2022-06-08 83.30 83.93 83.29 83.63 0.0M
2022-06-07 83.13 83.66 83.04 83.29 0.0M
2022-06-06 83.13 83.34 82.67 83.13 0.0M
2022-06-03 82.20 83.34 82.19 83.00 0.0M
2022-06-02 83.36 84.16 82.72 82.78 0.0M
2022-06-01 83.89 84.33 82.89 83.35 0.0M
2022-05-31 83.88 83.97 83.30 83.78 0.0M
2022-05-30 83.40 84.24 83.15 83.54 0.0M
2022-05-27 83.15 83.74 83.15 83.40 0.0M
2022-05-26 83.36 83.73 82.90 83.15 0.0M
2022-05-25 83.61 83.77 83.00 83.33 0.0M
2022-05-24 83.57 84.05 82.13 83.59 0.0M
2022-05-23 82.89 83.57 82.89 83.57 0.0M
2022-05-20 82.41 83.13 82.22 82.89 0.0M
2022-05-19 82.73 82.98 82.22 82.41 0.0M
2022-05-18 82.64 83.14 82.47 82.66 0.0M
2022-05-17 82.73 83.13 81.97 82.66 0.0M
2022-05-16 82.94 83.56 82.47 82.71 0.0M
2022-05-13 82.71 84.12 82.64 82.94 0.0M
2022-05-12 82.46 82.81 81.93 82.64 0.0M
2022-05-11 82.30 82.71 81.89 82.13 0.0M
2022-05-10 83.04 83.65 81.93 82.19 0.0M
2022-05-09 83.62 83.87 82.56 83.02 0.0M
2022-05-06 83.06 83.83 82.94 83.23 0.0M
2022-05-05 84.97 84.99 83.97 84.17 0.0M
2022-05-04 84.88 85.11 84.26 85.11 0.0M
2022-05-03 85.46 85.54 84.69 84.88 0.0M
2022-05-02 86.40 86.57 85.11 85.11 0.0M
2022-04-29 85.85 86.86 85.85 85.98 0.0M
2022-04-28 84.98 86.59 84.97 85.80 0.0M
2022-04-27 84.71 85.49 84.66 84.78 0.0M
2022-04-26 84.95 85.71 84.10 84.65 0.0M
2022-04-25 85.93 86.86 84.42 84.66 0.0M
2022-04-22 85.31 86.13 84.95 85.80 0.0M
2022-04-20 85.38 86.29 85.08 85.31 0.0M
2022-04-19 85.71 86.65 84.99 85.38 0.0M
2022-04-18 85.94 86.64 85.26 85.71 0.0M
2022-04-14 85.97 86.86 85.97 86.01 0.0M
2022-04-13 86.15 86.62 85.88 85.97 0.0M
2022-04-12 86.22 86.64 85.97 86.28 0.0M
2022-04-11 86.20 86.81 86.20 86.22 0.0M
2022-04-08 86.20 86.41 85.77 86.11 0.0M
2022-04-07 85.42 86.39 85.39 85.64 0.0M
2022-04-06 85.37 86.02 85.37 85.42 0.0M
2022-04-05 84.08 85.38 84.08 85.36 0.0M
2022-04-04 84.23 84.58 83.94 84.08 0.0M
2022-04-01 84.02 84.60 83.57 84.23 0.0M
2022-03-31 83.53 84.32 83.48 84.02 0.0M
2022-03-30 83.05 84.35 83.05 83.46 0.0M
2022-03-29 82.89 83.52 82.76 83.05 0.0M
2022-03-28 83.49 83.57 82.73 82.89 0.0M
2022-03-25 83.00 83.56 83.00 83.21 0.0M
2022-03-24 83.08 83.48 82.75 83.01 0.0M
2022-03-23 82.67 83.16 82.39 83.08 0.0M
2022-03-22 82.41 83.18 82.24 83.13 0.0M
2022-03-21 83.44 83.70 81.97 82.30 0.0M
2022-03-18 83.28 84.18 83.26 83.44 0.0M
2022-03-17 84.35 84.35 83.00 83.82 0.0M
2022-03-16 83.21 84.72 83.01 84.35 0.0M
2022-03-15 82.91 83.64 82.70 83.00 0.0M
2022-03-14 83.85 84.71 82.67 82.71 0.0M
2022-03-11 83.45 85.10 83.09 83.85 0.0M
2022-03-10 82.78 83.51 82.64 83.45 0.0M
2022-03-09 83.50 83.51 82.67 82.78 0.0M
2022-03-08 83.08 83.68 82.30 83.50 0.0M
2022-03-07 83.65 83.93 82.72 83.14 0.0M
2022-03-04 84.56 85.69 82.86 83.65 0.0M
2022-03-03 101.79 101.99 100.10 100.10 0.0M
2022-03-02 102.00 102.43 101.15 101.38 0.0M
2022-02-25 98.70 102.45 98.46 102.45 0.0M
2022-02-24 98.73 98.90 97.05 98.24 0.0M
2022-02-23 99.50 100.82 98.40 98.92 0.0M
2022-02-22 100.00 100.99 99.38 99.89 0.0M
2022-02-21 100.40 101.06 99.81 100.00 0.0M
2022-02-18 99.85 100.99 99.76 100.40 0.0M
2022-02-17 99.86 101.03 99.26 99.75 0.0M
2022-02-16 99.75 100.00 99.16 99.86 0.0M
2022-02-15 100.04 100.64 99.24 99.75 0.0M
2022-02-14 101.50 102.54 100.04 100.04 0.0M
2022-02-11 102.40 102.92 101.00 101.50 0.0M
2022-02-10 102.13 103.20 101.31 102.39 0.0M
2022-02-09 102.46 102.97 101.79 102.13 0.0M
2022-02-08 101.80 102.69 101.31 102.50 0.0M
2022-02-07 101.86 102.69 101.20 101.80 0.0M
2022-02-04 101.64 102.45 100.01 101.86 0.0M
2022-02-03 102.91 103.95 101.45 101.64 0.0M
2022-02-02 101.91 103.65 101.50 102.79 0.0M
2022-02-01 102.31 103.39 101.16 102.50 0.0M
2022-01-31 101.80 102.60 99.85 101.90 0.0M
2022-01-28 101.60 102.29 101.01 101.80 0.0M
2022-01-27 101.55 102.09 99.41 101.59 0.0M
2022-01-26 103.81 104.28 98.37 100.96 0.1M
2022-01-25 106.07 106.47 104.28 104.29 0.0M
2022-01-24 106.27 107.04 105.23 105.72 0.0M
2022-01-21 104.38 106.51 103.84 106.36 0.0M
2022-01-20 105.87 106.55 103.31 104.33 0.1M
2022-01-19 105.27 106.66 104.90 105.87 0.0M
2022-01-18 103.04 105.60 102.31 105.28 0.0M
2022-01-17 103.55 104.08 102.10 103.04 0.0M
2022-01-14 102.69 103.79 101.80 103.55 0.0M
2022-01-13 100.31 103.18 99.81 102.95 0.0M
2022-01-12 100.49 101.95 99.18 100.31 0.0M
2022-01-11 98.18 101.25 97.83 100.49 0.0M
2022-01-10 97.23 98.16 96.40 97.80 0.0M
2022-01-07 95.99 97.31 95.94 97.26 0.0M
2022-01-06 93.90 96.83 93.90 95.89 0.0M
2022-01-05 97.63 98.01 93.49 93.52 0.1M
2022-01-04 96.63 98.82 96.63 97.63 0.1M
2022-01-03 103.65 103.65 96.04 96.52 0.2M