Vinci Shopping Centers FII

VISC11
🏛️ brazil →
108.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 109.16 109.16 109.13 109.15 0.8K
10:05 109.01 109.19 109.00 109.05 0.5K
10:10 109.16 109.32 109.04 109.27 2.4K
10:15 109.32 109.34 109.19 109.34 0.2K
10:20 109.33 109.34 109.21 109.33 0.2K
10:25 109.32 109.43 109.27 109.43 0.2K
10:30 109.42 109.42 109.32 109.40 0.7K
10:35 109.40 109.40 109.26 109.34 0.1K
10:40 109.33 109.35 109.20 109.31 0.4K
10:45 109.32 109.32 109.20 109.31 0.1K
10:50 109.29 109.30 109.18 109.30 0.4K
10:55 109.22 109.31 109.22 109.31 0.1K
11:00 109.22 109.30 109.22 109.28 0.1K
11:05 109.29 109.29 109.22 109.28 0.4K
11:10 109.28 109.28 109.20 109.26 0.7K
11:15 109.26 109.27 109.18 109.26 0.2K
11:20 109.27 109.28 109.18 109.27 0.3K
11:25 109.27 109.29 109.18 109.19 0.1K
11:30 109.28 109.30 109.16 109.30 0.5K
11:35 109.31 109.31 109.23 109.29 0.4K
11:40 109.29 109.30 109.20 109.21 0.4K
11:45 109.21 109.33 109.16 109.25 1.4K
11:50 109.17 109.26 109.17 109.26 0.1K
11:55 109.17 109.33 109.17 109.33 0.4K
12:00 109.33 109.40 109.27 109.34 0.6K
12:05 109.33 109.43 109.33 109.43 0.1K
12:10 109.43 109.49 109.33 109.47 0.4K
12:15 109.48 109.58 109.45 109.57 0.5K
12:20 109.58 109.59 109.50 109.59 0.5K
12:25 109.58 109.61 109.43 109.46 0.8K
12:30 109.39 109.47 109.38 109.47 0.1K
12:35 109.41 109.54 109.41 109.46 0.1K
12:40 109.53 109.56 109.46 109.56 0.1K
12:45 109.56 109.61 109.42 109.42 0.3K
12:50 109.48 109.52 109.36 109.47 0.4K
12:55 109.48 109.50 109.35 109.43 0.1K
13:00 109.43 109.45 109.33 109.45 0.4K
13:05 109.44 109.57 109.36 109.55 0.8K
13:10 109.55 109.57 109.47 109.57 0.0K
13:15 109.57 109.65 109.48 109.65 0.2K
13:20 109.65 109.69 109.65 109.69 0.1K
13:25 109.69 109.78 109.69 109.69 0.1K
13:30 109.69 109.74 109.66 109.74 0.1K
13:35 109.74 109.74 109.64 109.67 0.2K
13:40 109.74 109.77 109.69 109.71 0.1K
13:45 109.78 109.82 109.69 109.80 0.7K
13:50 109.80 109.80 109.70 109.80 0.1K
13:55 109.69 109.80 109.69 109.79 0.1K
14:00 109.75 109.80 109.75 109.77 0.2K
14:05 109.80 109.80 109.69 109.80 0.4K
14:10 109.80 109.80 109.69 109.79 0.3K
14:15 109.79 109.80 109.79 109.80 0.1K
14:20 109.80 109.80 109.74 109.79 0.2K
14:25 109.80 109.80 109.71 109.79 0.4K
14:30 109.79 109.80 109.76 109.80 0.6K
14:35 109.80 109.80 109.75 109.75 0.4K
14:40 109.79 109.79 109.71 109.78 0.0K
14:45 109.79 109.79 109.49 109.60 0.8K
14:50 109.60 109.60 109.47 109.50 0.4K
14:55 109.50 109.58 109.50 109.52 0.4K
15:00 109.52 109.52 109.47 109.47 0.5K
15:05 109.50 109.51 109.50 109.50 0.1K
15:10 109.50 109.53 109.43 109.43 1.1K
15:15 109.43 109.55 109.43 109.50 0.4K
15:20 109.50 109.58 109.45 109.58 0.3K
15:25 109.55 109.60 109.51 109.58 0.2K
15:30 109.57 109.60 109.45 109.53 0.5K
15:35 109.46 109.58 109.46 109.49 0.3K
15:40 109.58 109.58 109.41 109.50 0.2K
15:45 109.50 109.52 109.41 109.50 0.4K
15:50 109.43 109.51 109.43 109.50 0.3K
15:55 109.50 109.54 109.47 109.50 0.2K
16:00 109.50 109.50 109.47 109.49 0.1K
16:05 109.47 109.60 109.47 109.59 0.8K
16:10 109.63 109.63 109.52 109.60 0.5K
16:15 109.59 109.63 109.50 109.62 0.3K
16:20 109.57 109.62 109.52 109.52 0.2K
16:25 109.52 109.65 109.51 109.60 0.6K
16:30 109.61 109.75 109.56 109.61 0.5K
16:35 109.58 109.68 109.58 109.61 0.4K
16:40 109.64 109.70 109.60 109.64 0.1K
16:45 109.64 109.66 109.58 109.59 0.3K
16:50 109.58 109.79 109.51 109.62 0.4K
16:55 109.50 109.50 109.50 109.50 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 109.00 109.35 108.51 108.75 0.0M
2025-10-02 109.41 109.95 109.20 109.25 0.0M
2025-10-01 109.26 110.30 109.07 109.40 0.0M
2025-09-30 109.78 110.87 109.41 110.61 0.0M
2025-09-29 109.50 110.00 109.03 109.78 0.0M
2025-09-26 109.23 109.82 109.00 109.50 0.0M
2025-09-25 108.78 109.45 108.36 109.24 0.0M
2025-09-24 108.40 108.77 108.25 108.61 0.0M
2025-09-23 108.37 108.87 108.30 108.55 0.0M
2025-09-22 107.88 108.45 107.30 108.30 0.0M
2025-09-19 106.25 108.30 106.04 108.30 0.1M
2025-09-18 106.80 106.81 106.22 106.25 0.0M
2025-09-17 105.95 106.75 105.90 106.46 0.0M
2025-09-16 106.58 106.96 105.72 106.30 0.0M
2025-09-15 105.99 106.69 105.96 106.23 0.0M
2025-09-12 105.23 105.96 105.23 105.83 0.0M
2025-09-11 104.92 105.49 104.92 105.22 0.0M
2025-09-10 104.70 104.99 104.63 104.92 0.0M
2025-09-09 104.45 105.00 104.22 104.70 0.0M
2025-09-08 104.20 104.80 103.41 104.45 0.0M
2025-09-05 103.76 104.37 103.51 104.32 0.0M
2025-09-04 103.98 104.00 103.75 103.76 0.0M
2025-09-03 102.91 103.94 102.60 103.75 0.0M
2025-09-02 103.40 103.40 102.85 102.91 0.0M
2025-09-01 103.71 103.83 102.50 103.40 0.0M
2025-08-29 102.35 103.57 102.33 103.41 0.0M
2025-08-28 102.05 102.46 101.77 102.32 0.0M
2025-08-27 102.43 102.49 101.82 101.99 0.0M
2025-08-26 102.17 102.43 101.93 102.29 0.0M
2025-08-25 102.09 102.47 101.92 102.17 0.0M
2025-08-22 103.18 103.28 102.77 102.96 0.0M
2025-08-21 102.89 103.21 102.68 102.89 0.0M
2025-08-20 102.60 103.30 102.25 102.54 0.0M
2025-08-19 102.91 103.24 102.25 102.54 0.0M
2025-08-18 102.98 103.40 102.66 102.80 0.0M
2025-08-15 102.53 102.99 101.80 102.98 0.0M
2025-08-14 102.00 102.99 101.87 102.53 0.0M
2025-08-13 102.60 103.10 101.70 102.46 0.0M
2025-08-12 102.99 103.31 102.17 102.78 0.0M
2025-08-11 102.00 103.40 101.81 102.99 0.1M
2025-08-08 101.20 101.62 100.25 101.39 0.0M
2025-08-07 99.70 101.49 99.26 101.20 0.0M
2025-08-06 101.54 101.76 99.00 99.29 0.0M
2025-08-05 101.01 101.91 100.20 100.54 0.0M
2025-08-04 101.95 101.95 100.42 100.99 0.0M
2025-08-01 103.58 103.78 101.50 101.95 0.0M
2025-07-31 103.31 104.27 102.63 103.36 0.0M
2025-07-30 103.30 103.88 102.10 102.38 0.0M
2025-07-29 102.80 103.41 102.61 103.35 0.0M
2025-07-28 103.61 103.99 102.68 102.90 0.0M
2025-07-25 103.37 104.46 103.06 103.55 0.0M
2025-07-24 103.00 103.53 102.63 103.37 0.0M
2025-07-23 103.40 103.94 103.00 103.00 0.0M
2025-07-22 103.90 104.34 103.51 103.57 0.0M
2025-07-21 104.42 104.81 103.72 103.95 0.0M
2025-07-18 104.94 105.26 104.09 104.35 0.0M
2025-07-17 104.61 105.38 103.53 104.82 0.0M
2025-07-16 104.73 105.02 104.50 104.60 0.0M
2025-07-15 105.58 105.60 104.52 104.73 0.0M
2025-07-14 104.52 106.54 104.00 105.61 0.1M
2025-07-11 104.47 104.90 104.03 104.52 0.0M
2025-07-10 104.49 104.49 103.20 104.49 0.0M
2025-07-09 104.30 104.98 103.72 104.90 0.0M
2025-07-08 104.91 105.24 104.30 104.38 0.0M
2025-07-07 104.74 105.68 104.22 104.91 0.0M
2025-07-04 102.52 106.20 102.52 105.24 0.1M
2025-07-03 102.89 104.00 102.55 103.00 0.0M
2025-07-02 102.68 103.52 102.20 103.00 0.0M
2025-07-01 102.83 102.90 101.53 102.29 0.0M
2025-06-30 103.65 104.43 102.03 102.83 0.1M
2025-06-27 102.50 103.65 102.31 103.30 0.0M
2025-06-26 102.44 103.56 101.23 102.50 0.0M
2025-06-25 101.49 102.01 100.21 101.93 0.0M
2025-06-24 102.19 102.61 101.21 101.49 0.0M
2025-06-23 104.70 104.88 102.99 102.99 0.0M
2025-06-20 103.50 104.97 103.32 104.97 0.0M
2025-06-18 103.61 104.00 102.70 104.00 0.0M
2025-06-17 103.35 103.61 102.51 103.61 0.0M
2025-06-16 102.80 103.89 102.58 103.14 0.0M
2025-06-13 101.20 103.25 101.10 102.80 0.0M
2025-06-12 101.90 101.95 100.53 101.10 0.0M
2025-06-11 101.09 102.00 101.00 101.90 0.0M
2025-06-10 100.68 101.40 100.52 101.02 0.0M
2025-06-09 102.00 102.36 100.62 101.22 0.0M
2025-06-06 102.50 102.79 101.25 102.05 0.0M
2025-06-05 100.98 102.86 100.79 101.86 0.1M
2025-06-04 101.94 102.11 100.00 100.58 0.0M
2025-06-03 102.40 103.54 101.19 101.67 0.0M
2025-06-02 103.89 104.17 102.16 102.20 0.0M
2025-05-30 102.22 103.50 102.19 103.50 0.0M
2025-05-29 102.45 102.60 101.43 102.19 0.0M
2025-05-28 102.41 102.97 101.89 102.51 0.0M
2025-05-27 102.54 103.08 102.08 102.21 0.0M
2025-05-26 103.37 103.60 102.06 102.47 0.0M
2025-05-23 104.50 104.60 103.23 104.15 0.0M
2025-05-22 103.98 104.37 103.06 104.14 0.0M
2025-05-21 104.22 104.96 103.00 103.86 0.0M
2025-05-20 104.00 104.50 103.18 103.87 0.0M
2025-05-19 104.47 104.65 102.82 103.98 0.0M
2025-05-16 104.08 104.47 102.70 104.10 0.0M
2025-05-15 102.68 103.34 102.53 103.34 0.0M
2025-05-14 103.69 103.71 102.50 102.68 0.0M
2025-05-13 102.92 103.85 102.16 103.35 0.0M
2025-05-12 103.62 104.35 102.10 103.18 0.0M
2025-05-09 102.99 103.88 101.90 103.28 0.0M
2025-05-08 102.50 103.49 101.87 102.08 0.0M
2025-05-07 103.47 103.55 101.72 102.46 0.0M
2025-05-06 102.79 103.35 101.21 102.44 0.0M
2025-05-05 105.34 105.68 102.51 102.69 0.1M
2025-05-02 107.05 107.15 104.34 105.34 0.0M
2025-04-30 105.37 106.64 104.91 106.36 0.0M
2025-04-29 104.22 105.71 103.85 105.37 0.0M
2025-04-28 104.00 104.66 102.80 104.22 0.0M
2025-04-25 102.02 104.02 101.74 104.02 0.0M
2025-04-24 102.35 102.88 101.67 102.35 0.0M
2025-04-23 102.58 102.90 102.00 102.18 0.0M
2025-04-22 102.50 102.68 101.74 102.29 0.0M
2025-04-17 101.00 102.52 100.98 102.50 0.0M
2025-04-16 100.90 101.88 100.75 101.10 0.0M
2025-04-15 100.81 101.35 99.81 100.50 0.0M
2025-04-14 99.45 100.52 99.25 100.30 0.0M
2025-04-11 99.68 100.60 98.51 99.20 0.0M
2025-04-10 99.67 99.71 98.20 99.09 0.0M
2025-04-09 97.00 99.72 96.10 98.68 0.0M
2025-04-08 98.70 99.74 96.52 96.70 0.1M
2025-04-07 99.10 99.25 96.70 98.55 0.1M
2025-04-04 100.70 100.79 99.15 99.65 0.0M
2025-04-03 101.00 101.00 99.64 100.40 0.0M
2025-04-02 101.00 101.14 99.30 100.25 0.1M
2025-04-01 102.65 103.36 101.51 101.80 0.0M
2025-03-31 102.68 103.26 101.83 102.65 0.0M
2025-03-28 102.28 102.79 101.63 102.68 0.0M
2025-03-27 101.97 102.65 101.32 102.10 0.0M
2025-03-26 102.70 102.71 101.57 101.90 0.0M
2025-03-25 103.12 103.12 101.76 102.20 0.0M
2025-03-24 103.90 104.17 103.51 103.65 0.0M
2025-03-21 102.76 104.01 102.10 103.90 0.0M
2025-03-20 101.50 102.78 100.73 102.61 0.0M
2025-03-19 100.94 101.99 100.12 101.68 0.0M
2025-03-18 100.98 101.59 100.31 100.94 0.0M
2025-03-17 100.30 101.00 100.00 101.00 0.0M
2025-03-14 100.16 100.97 99.68 100.75 0.0M
2025-03-13 100.97 101.37 99.67 100.16 0.0M
2025-03-12 100.68 101.83 100.29 100.70 0.0M
2025-03-11 100.33 100.99 100.16 100.68 0.0M
2025-03-10 99.89 100.44 99.50 100.30 0.0M
2025-03-07 99.18 99.98 98.91 99.03 0.0M
2025-03-06 98.72 99.16 97.56 98.90 0.1M
2025-03-05 98.30 99.00 97.50 98.90 0.0M
2025-02-28 98.13 99.07 97.56 98.39 0.0M
2025-02-27 97.81 98.31 97.35 98.13 0.0M
2025-02-26 98.26 98.32 97.52 97.81 0.0M
2025-02-25 98.60 100.00 98.40 99.06 0.0M
2025-02-24 98.43 99.00 97.49 98.60 0.0M
2025-02-21 96.70 98.92 96.67 97.80 0.0M
2025-02-20 95.89 96.69 95.75 96.66 0.0M
2025-02-19 95.17 96.39 95.17 95.89 0.0M
2025-02-18 95.28 95.80 94.91 95.17 0.0M
2025-02-17 94.70 96.40 94.13 95.27 0.1M
2025-02-14 93.68 94.80 93.68 94.70 0.0M
2025-02-13 94.29 94.38 93.45 93.68 0.0M
2025-02-12 94.26 94.77 93.30 94.29 0.0M
2025-02-11 93.50 94.40 93.40 94.26 0.0M
2025-02-10 95.00 95.20 93.02 93.42 0.1M
2025-02-07 95.24 95.27 94.21 95.00 0.0M
2025-02-06 94.58 95.24 94.31 94.71 0.0M
2025-02-05 95.08 95.73 94.25 94.31 0.0M
2025-02-04 94.81 96.69 94.62 95.00 0.1M
2025-02-03 95.18 95.89 93.52 94.59 0.1M
2025-01-31 93.53 96.09 93.53 95.18 0.0M
2025-01-30 93.21 93.70 93.07 93.50 0.0M
2025-01-29 93.35 93.49 92.52 93.21 0.0M
2025-01-28 93.51 93.56 93.04 93.35 0.0M
2025-01-27 93.32 93.70 93.23 93.51 0.0M
2025-01-24 93.95 94.66 93.81 94.10 0.0M
2025-01-23 93.94 94.50 93.78 93.98 0.0M
2025-01-22 94.70 94.80 93.73 93.94 0.0M
2025-01-21 94.30 95.06 94.09 94.25 0.0M
2025-01-20 93.86 94.89 93.31 94.30 0.0M
2025-01-17 95.78 95.99 92.15 93.68 0.1M
2025-01-16 96.55 97.45 95.00 95.79 0.0M
2025-01-15 94.80 97.94 94.79 96.55 0.0M
2025-01-14 93.03 94.99 93.03 94.82 0.0M
2025-01-13 91.90 93.50 91.90 93.03 0.0M
2025-01-10 93.34 94.45 91.30 91.68 0.1M
2025-01-09 95.21 95.55 93.23 93.34 0.0M
2025-01-08 96.16 97.72 94.61 95.21 0.0M
2025-01-07 95.99 96.95 94.10 96.16 0.1M
2025-01-06 95.77 96.49 95.13 95.99 0.0M
2025-01-03 96.22 96.80 95.00 95.00 0.0M
2025-01-02 96.26 97.05 95.33 96.22 0.0M