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
2023-12-28 90.64 91.19 89.91 90.52 0.0M
2023-12-27 91.03 91.69 90.18 90.55 0.0M
2023-12-26 90.59 91.64 90.27 91.03 0.0M
2023-12-22 89.91 90.76 89.59 90.59 0.0M
2023-12-21 89.97 90.23 89.58 89.88 0.0M
2023-12-20 87.92 89.95 87.55 89.81 0.0M
2023-12-19 86.47 89.18 86.46 87.92 0.0M
2023-12-18 86.36 86.81 85.53 86.47 0.0M
2023-12-15 84.92 87.08 84.92 86.35 0.0M
2023-12-14 85.52 87.23 84.80 84.92 0.0M
2023-12-13 85.36 86.26 85.26 85.53 0.0M
2023-12-12 84.78 86.01 84.35 85.36 0.0M
2023-12-11 83.43 86.54 82.98 85.08 0.1M
2023-12-08 84.32 84.78 82.72 83.32 0.0M
2023-12-07 87.54 87.91 81.84 83.45 0.1M
2023-12-06 87.36 88.35 86.92 87.54 0.0M
2023-12-05 87.99 88.34 86.82 87.39 0.0M
2023-12-04 87.36 88.20 87.13 87.99 0.0M
2023-12-01 87.54 88.02 86.64 87.36 0.0M
2023-11-30 88.14 88.54 87.51 88.04 0.0M
2023-11-29 88.70 88.85 87.99 88.14 0.0M
2023-11-28 88.37 89.10 88.37 88.71 0.0M
2023-11-27 88.22 88.68 88.21 88.37 0.0M
2023-11-24 88.40 89.21 88.22 88.22 0.0M
2023-11-23 88.99 89.26 88.37 88.63 0.0M
2023-11-22 89.53 90.14 88.82 88.99 0.0M
2023-11-21 89.56 90.45 89.32 89.53 0.0M
2023-11-20 89.33 89.85 88.95 89.54 0.0M
2023-11-17 89.08 89.58 88.34 89.33 0.0M
2023-11-16 89.19 89.19 88.04 89.08 0.0M
2023-11-14 89.67 89.75 88.34 89.19 0.0M
2023-11-13 89.90 90.29 89.19 89.67 0.0M
2023-11-10 90.59 90.79 89.79 89.90 0.0M
2023-11-09 90.94 91.26 90.12 90.59 0.0M
2023-11-08 91.26 91.26 90.69 90.94 0.0M
2023-11-07 91.64 92.35 90.58 91.26 0.0M
2023-11-06 92.37 92.37 90.80 91.64 0.0M
2023-11-03 90.44 92.39 89.95 92.37 0.0M
2023-11-01 91.90 91.90 88.95 90.44 0.0M
2023-10-31 92.37 92.79 91.75 91.89 0.0M
2023-10-30 93.08 93.50 92.21 92.41 0.0M
2023-10-27 91.81 93.72 91.60 93.72 0.0M
2023-10-26 92.75 92.91 91.60 91.81 0.0M
2023-10-25 92.03 93.53 91.78 92.75 0.0M
2023-10-24 92.32 92.32 91.76 92.18 0.0M
2023-10-23 91.64 92.62 91.53 92.34 0.0M
2023-10-20 91.67 92.11 91.41 91.53 0.0M
2023-10-19 93.11 93.11 90.97 91.67 0.0M
2023-10-18 93.11 93.56 92.67 93.11 0.0M
2023-10-17 93.85 93.85 93.12 93.19 0.0M
2023-10-16 93.56 94.46 93.39 93.84 0.0M
2023-10-13 92.51 94.04 92.21 93.36 0.0M
2023-10-11 92.57 93.05 92.05 92.51 0.0M
2023-10-10 93.01 94.11 92.50 92.66 0.0M
2023-10-09 93.58 94.45 92.76 93.02 0.0M
2023-10-06 94.44 95.36 93.38 93.58 0.0M
2023-10-05 93.58 96.03 93.58 94.44 0.0M
2023-10-04 94.44 94.87 93.38 93.58 0.0M
2023-10-03 94.11 94.98 94.10 94.44 0.0M
2023-10-02 95.69 96.13 93.56 94.10 0.0M
2023-09-29 94.91 96.51 94.21 95.70 0.0M
2023-09-28 95.45 95.62 93.84 94.55 0.0M
2023-09-27 94.95 95.84 94.43 95.34 0.0M
2023-09-26 94.91 96.07 94.30 95.09 0.0M
2023-09-25 95.32 96.34 93.95 94.94 0.0M
2023-09-22 95.08 96.48 94.64 95.32 0.0M
2023-09-21 96.39 96.52 94.75 95.08 0.0M
2023-09-20 94.73 96.52 94.60 96.46 0.0M
2023-09-19 95.16 96.06 94.66 94.73 0.0M
2023-09-18 96.25 96.52 94.55 95.17 0.0M
2023-09-15 95.63 97.41 95.18 96.21 0.0M
2023-09-14 94.75 96.31 94.75 96.31 0.0M
2023-09-13 93.71 95.63 93.48 95.63 0.0M
2023-09-12 94.87 95.08 93.21 93.71 0.0M
2023-09-11 95.12 95.52 94.20 94.87 0.0M
2023-09-09 107.20 107.20 107.20 107.20 0.0M
2023-09-08 92.46 96.22 92.10 95.52 0.0M
2023-09-06 91.99 92.87 91.84 92.46 0.0M
2023-09-05 94.49 94.74 90.80 91.78 0.0M
2023-09-04 94.73 95.05 93.84 94.49 0.0M
2023-09-02 106.14 106.14 106.14 106.14 0.0M
2023-09-01 93.62 95.13 92.25 94.55 0.0M
2023-08-31 91.66 93.56 91.30 92.91 0.0M
2023-08-30 91.42 92.63 90.21 91.66 0.0M
2023-08-29 92.93 93.95 90.10 90.73 0.0M
2023-08-28 95.77 95.77 92.60 92.77 0.0M
2023-08-25 95.23 95.77 95.04 95.77 0.0M
2023-08-24 95.47 95.88 95.43 95.43 0.0M
2023-08-23 95.96 96.19 95.21 95.88 0.0M
2023-08-22 96.68 97.06 95.88 95.98 0.0M
2023-08-21 97.78 97.81 96.67 96.68 0.0M
2023-08-18 97.66 97.81 96.67 97.78 0.0M
2023-08-17 98.16 98.27 97.30 97.81 0.0M
2023-08-16 98.52 98.52 97.77 98.17 0.0M
2023-08-15 98.53 98.71 98.09 98.37 0.0M
2023-08-14 98.98 99.19 97.83 98.53 0.0M
2023-08-11 98.71 99.43 98.60 98.82 0.0M
2023-08-10 98.32 99.15 98.17 98.71 0.0M
2023-08-09 98.72 98.79 97.71 98.32 0.0M
2023-08-08 97.96 98.93 97.30 98.72 0.0M
2023-08-07 97.61 98.54 97.61 97.92 0.0M
2023-08-04 96.75 98.77 95.88 98.17 0.0M
2023-08-03 96.75 97.99 96.32 96.75 0.0M
2023-08-02 96.95 97.22 96.25 96.75 0.0M
2023-08-01 97.00 97.00 96.11 96.50 0.0M
2023-07-31 95.01 97.02 94.69 97.01 0.0M
2023-07-28 94.95 95.71 94.63 94.63 0.0M
2023-07-27 94.68 95.47 94.63 94.95 0.0M
2023-07-26 95.26 95.26 94.38 94.91 0.0M
2023-07-25 95.26 95.44 94.66 95.26 0.0M
2023-07-24 95.26 95.48 94.60 95.21 0.0M
2023-07-21 94.81 95.48 94.68 95.26 0.0M
2023-07-20 95.02 95.46 94.50 94.81 0.0M
2023-07-19 95.26 95.37 95.04 95.26 0.0M
2023-07-18 95.15 95.44 94.91 95.26 0.0M
2023-07-17 94.97 95.26 94.66 95.26 0.0M
2023-07-14 94.22 95.23 94.22 94.97 0.0M
2023-07-13 94.76 95.22 94.45 94.86 0.0M
2023-07-12 94.48 95.37 94.22 94.74 0.0M
2023-07-11 94.56 95.24 94.21 94.48 0.0M
2023-07-10 94.25 95.26 94.16 94.39 0.0M
2023-07-07 94.28 95.32 94.28 94.82 0.0M
2023-07-06 94.45 96.10 94.23 94.28 0.0M
2023-07-05 93.06 94.99 92.94 94.45 0.0M
2023-07-04 93.50 94.77 92.22 92.97 0.0M
2023-07-03 96.32 96.32 92.84 93.24 0.0M
2023-06-30 94.03 99.05 93.35 97.29 0.1M
2023-06-29 92.25 94.65 91.96 94.01 0.0M
2023-06-28 92.25 92.56 91.89 92.39 0.0M
2023-06-27 92.03 92.54 91.86 92.31 0.0M
2023-06-26 92.42 92.42 91.60 91.95 0.0M
2023-06-23 91.43 92.46 91.25 92.42 0.0M
2023-06-22 92.08 92.17 91.19 91.43 0.0M
2023-06-21 91.29 92.59 91.07 92.09 0.0M
2023-06-20 91.46 91.94 91.16 91.29 0.0M
2023-06-19 91.16 91.59 90.72 91.59 0.0M
2023-06-16 90.68 91.25 90.50 91.16 0.0M
2023-06-15 90.85 91.50 90.33 90.68 0.0M
2023-06-14 89.40 90.89 89.40 90.89 0.0M
2023-06-13 89.84 90.27 88.75 89.40 0.0M
2023-06-12 90.29 90.60 89.20 89.45 0.0M
2023-06-09 89.98 90.45 89.98 90.28 0.0M
2023-06-07 89.96 91.06 89.85 89.98 0.0M
2023-06-06 89.64 89.96 87.83 89.74 0.0M
2023-06-05 87.21 90.90 86.71 89.65 0.0M
2023-06-02 85.46 88.05 85.46 87.26 0.0M
2023-06-01 85.46 86.33 85.11 85.39 0.0M
2023-05-31 84.96 85.54 84.24 85.04 0.0M
2023-05-30 85.68 85.80 84.89 84.94 0.0M
2023-05-29 85.66 85.79 85.33 85.63 0.0M
2023-05-26 85.89 85.89 85.43 85.79 0.0M
2023-05-25 85.32 85.89 84.81 85.89 0.0M
2023-05-24 85.53 85.87 84.87 85.32 0.0M
2023-05-23 85.21 85.66 85.21 85.53 0.0M
2023-05-22 85.33 85.50 84.53 85.21 0.0M
2023-05-19 85.38 85.41 84.51 85.27 0.0M
2023-05-18 85.46 85.97 85.15 85.38 0.0M
2023-05-17 85.85 86.41 85.41 85.41 0.0M
2023-05-16 85.68 86.12 84.60 85.85 0.0M
2023-05-15 84.20 85.70 83.98 85.68 0.0M
2023-05-12 83.66 84.59 83.20 84.20 0.0M
2023-05-11 84.45 84.56 83.16 83.66 0.0M
2023-05-10 84.81 85.12 84.26 84.46 0.0M
2023-05-09 85.89 86.15 84.72 85.12 0.0M
2023-05-08 83.60 86.13 83.23 85.52 0.0M
2023-05-06 95.53 95.53 95.53 95.53 0.0M
2023-05-05 83.93 83.98 82.67 83.63 0.0M
2023-05-04 83.96 84.05 82.84 83.95 0.0M
2023-05-03 80.88 84.34 80.16 84.06 0.0M
2023-05-02 82.05 82.59 80.10 80.89 0.0M
2023-04-28 79.74 81.64 79.74 81.48 0.0M
2023-04-27 79.51 79.76 78.23 79.41 0.0M
2023-04-26 80.91 82.04 78.46 79.51 0.0M
2023-04-25 80.01 81.39 79.89 80.91 0.0M
2023-04-24 79.94 80.69 79.50 80.01 0.0M
2023-04-20 79.48 80.82 79.45 80.69 0.0M
2023-04-19 78.71 80.15 78.70 79.42 0.0M
2023-04-18 77.32 78.91 77.22 78.72 0.0M
2023-04-17 77.33 79.31 76.85 77.66 0.0M
2023-04-14 76.74 78.46 76.05 78.15 0.0M
2023-04-13 76.40 77.51 75.28 77.02 0.0M
2023-04-12 76.04 76.81 74.80 76.40 0.0M
2023-04-11 74.37 76.76 74.37 76.24 0.0M
2023-04-10 73.79 74.64 73.79 74.37 0.0M
2023-04-06 73.52 74.03 73.29 73.79 0.0M
2023-04-05 73.45 74.65 73.36 74.04 0.0M
2023-04-04 73.11 75.31 73.11 73.53 0.0M
2023-04-03 76.04 78.46 72.20 72.75 0.1M
2023-03-31 75.39 76.28 74.62 76.04 0.0M
2023-03-30 74.97 75.60 74.97 75.39 0.0M
2023-03-29 74.51 75.45 73.57 74.97 0.0M
2023-03-28 73.12 74.39 73.03 74.36 0.0M
2023-03-27 72.90 74.00 72.35 73.46 0.0M
2023-03-24 72.19 73.05 72.16 72.90 0.0M
2023-03-23 72.48 73.07 72.05 72.19 0.0M
2023-03-22 72.13 72.88 71.89 72.48 0.0M
2023-03-21 72.51 73.33 71.62 72.13 0.0M
2023-03-20 72.50 72.81 71.95 72.52 0.0M
2023-03-17 72.17 73.32 71.91 72.49 0.0M
2023-03-16 73.26 74.10 71.77 71.89 0.0M
2023-03-15 71.70 73.34 71.70 73.26 0.0M
2023-03-14 71.36 72.02 71.34 71.71 0.0M
2023-03-13 72.05 72.05 71.32 71.36 0.0M
2023-03-10 72.47 72.48 71.88 72.05 0.0M
2023-03-09 72.18 72.48 72.18 72.48 0.0M
2023-03-08 73.07 73.08 72.15 72.15 0.0M
2023-03-07 72.36 73.08 72.25 73.08 0.0M
2023-03-06 73.07 73.08 71.42 72.09 0.0M
2023-03-03 73.58 74.30 72.95 73.07 0.0M
2023-03-02 73.60 74.60 73.06 73.58 0.0M
2023-03-01 74.19 75.57 73.04 73.34 0.0M
2023-02-28 75.46 78.34 73.20 74.16 0.1M
2023-02-27 75.14 76.29 74.29 74.66 0.0M
2023-02-24 74.65 75.86 74.65 75.11 0.0M
2023-02-23 75.57 76.39 74.59 74.65 0.0M
2023-02-22 75.27 76.55 75.18 75.57 0.0M
2023-02-17 74.67 75.69 74.16 75.27 0.0M
2023-02-16 76.96 77.01 74.21 74.67 0.1M
2023-02-15 77.33 78.42 77.31 77.37 0.0M
2023-02-14 78.69 79.23 77.23 77.31 0.0M
2023-02-13 79.25 79.49 78.67 78.69 0.0M
2023-02-10 79.02 79.53 78.65 79.25 0.0M
2023-02-09 79.02 79.64 78.55 79.15 0.0M
2023-02-08 78.85 79.79 78.78 79.02 0.0M
2023-02-07 78.75 79.24 78.00 78.85 0.0M
2023-02-06 80.66 80.85 78.51 78.68 0.0M
2023-02-03 80.21 81.40 79.30 80.66 0.0M
2023-02-02 79.54 81.83 79.19 80.22 0.0M
2023-02-01 79.17 79.74 78.85 79.54 0.0M
2023-01-31 79.80 80.01 79.13 79.17 0.0M
2023-01-30 79.99 80.38 79.71 80.02 0.0M
2023-01-27 79.61 80.36 79.61 79.99 0.0M
2023-01-26 79.70 80.32 79.61 79.61 0.0M
2023-01-25 80.13 80.40 79.55 79.69 0.0M
2023-01-24 80.32 80.69 79.54 80.13 0.0M
2023-01-23 81.15 81.15 80.14 80.34 0.0M
2023-01-20 80.68 81.83 80.06 81.15 0.0M
2023-01-19 81.26 81.57 80.41 80.68 0.0M
2023-01-18 81.56 81.56 80.85 81.26 0.0M
2023-01-17 82.51 82.51 81.43 81.57 0.0M
2023-01-16 79.38 82.45 79.33 81.58 0.0M
2023-01-13 78.62 79.80 78.39 79.25 0.0M
2023-01-12 79.14 79.95 78.28 78.33 0.0M
2023-01-11 79.55 79.80 79.13 79.13 0.0M
2023-01-10 80.41 81.12 78.75 79.34 0.0M
2023-01-09 82.51 82.81 80.07 80.40 0.0M
2023-01-06 83.04 83.42 81.46 83.04 0.0M
2023-01-05 82.42 83.45 81.92 83.45 0.0M
2023-01-04 83.02 83.52 81.21 82.42 0.0M
2023-01-03 84.56 85.00 82.56 83.02 0.0M
2023-01-02 83.98 85.98 82.10 84.56 0.0M