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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 103.05 104.54 102.97 103.48 0.0M
2021-12-29 103.28 103.60 103.00 103.00 0.0M
2021-12-28 100.81 103.70 100.81 103.62 0.0M
2021-12-27 99.99 102.50 99.99 100.81 0.0M
2021-12-23 99.11 99.99 99.11 99.88 0.0M
2021-12-22 99.05 99.79 98.66 99.10 0.0M
2021-12-21 98.90 99.96 98.36 98.65 0.0M
2021-12-20 98.60 99.31 98.12 98.90 0.0M
2021-12-17 98.00 98.99 97.69 98.60 0.0M
2021-12-16 97.85 98.56 96.08 97.95 0.0M
2021-12-15 97.29 98.97 97.19 97.85 0.0M
2021-12-14 97.94 99.60 96.69 97.10 0.0M
2021-12-13 97.47 98.98 97.03 97.94 0.0M
2021-12-10 98.12 99.60 96.73 97.47 0.0M
2021-12-09 99.90 100.05 98.01 98.11 0.0M
2021-12-08 96.65 100.51 96.65 99.90 0.0M
2021-12-07 96.16 97.97 96.16 96.65 0.0M
2021-12-06 93.30 96.60 93.30 95.90 0.0M
2021-12-03 92.94 93.99 91.76 93.29 0.0M
2021-12-02 94.06 94.49 92.23 92.90 0.0M
2021-12-01 94.91 96.50 93.60 94.05 0.0M
2021-11-30 94.59 96.00 94.59 95.50 0.0M
2021-11-29 94.89 96.05 94.23 94.59 0.0M
2021-11-26 95.78 96.04 94.20 94.89 0.0M
2021-11-25 93.91 95.90 93.80 95.80 0.0M
2021-11-24 94.00 94.50 93.11 93.91 0.0M
2021-11-23 95.07 95.48 94.05 94.05 0.0M
2021-11-22 97.03 97.43 95.00 95.00 0.0M
2021-11-19 97.01 97.85 96.93 97.03 0.0M
2021-11-18 97.15 97.50 96.89 96.99 0.0M
2021-11-17 97.35 97.80 97.00 97.15 0.0M
2021-11-16 97.29 97.99 97.29 97.33 0.0M
2021-11-12 97.17 98.44 97.00 97.29 0.0M
2021-11-11 97.81 97.84 97.00 97.17 0.0M
2021-11-10 96.90 98.36 96.90 97.81 0.0M
2021-11-09 98.00 98.46 96.38 97.50 0.0M
2021-11-08 98.35 98.95 97.80 97.99 0.0M
2021-11-05 97.29 98.86 97.29 97.95 0.0M
2021-11-04 98.40 98.97 97.11 97.25 0.0M
2021-11-03 99.52 100.01 98.13 98.15 0.0M
2021-11-01 100.00 101.92 99.20 99.25 0.0M
2021-10-29 100.05 101.05 99.61 100.10 0.0M
2021-10-28 100.60 101.00 99.06 100.00 0.0M
2021-10-27 101.08 102.37 100.19 100.19 0.0M
2021-10-26 102.64 102.64 101.08 101.08 0.0M
2021-10-25 102.76 103.49 102.32 102.32 0.0M
2021-10-22 103.50 103.60 101.57 102.76 0.0M
2021-10-21 104.44 104.64 103.36 103.60 0.0M
2021-10-20 104.90 104.90 104.14 104.65 0.0M
2021-10-19 105.78 106.00 104.80 105.35 0.0M
2021-10-18 105.23 106.00 104.51 105.94 0.0M
2021-10-15 103.16 105.86 102.83 105.38 0.0M
2021-10-14 102.50 103.30 102.10 103.16 0.0M
2021-10-13 102.12 102.70 102.02 102.25 0.0M
2021-10-11 100.85 102.50 100.61 102.12 0.0M
2021-10-08 101.25 101.85 100.55 100.55 0.0M
2021-10-07 101.12 101.96 101.02 101.02 0.0M
2021-10-06 101.56 101.56 101.00 101.04 0.0M
2021-10-05 102.09 102.94 101.10 101.56 0.0M
2021-10-04 101.69 103.73 101.69 101.77 0.0M
2021-10-01 102.25 103.49 101.05 101.69 0.0M
2021-09-30 101.51 103.31 101.21 102.60 0.0M
2021-09-29 101.75 102.37 101.00 101.17 0.0M
2021-09-28 101.22 101.88 100.79 101.75 0.0M
2021-09-27 101.97 101.99 101.03 101.99 0.0M
2021-09-24 101.35 102.00 100.96 101.20 0.0M
2021-09-23 100.73 101.86 100.53 101.33 0.0M
2021-09-22 100.72 102.10 100.39 100.67 0.0M
2021-09-21 100.84 101.98 100.13 100.37 0.0M
2021-09-20 102.10 102.25 100.10 100.84 0.0M
2021-09-17 100.85 102.45 100.81 102.10 0.0M
2021-09-16 102.01 102.48 100.50 100.85 0.0M
2021-09-15 100.50 102.00 100.37 102.00 0.0M
2021-09-14 101.00 102.96 100.00 100.00 0.0M
2021-09-13 102.34 103.93 100.00 100.59 0.0M
2021-09-10 101.50 103.00 101.49 102.10 0.0M
2021-09-09 99.20 101.80 99.20 100.99 0.0M
2021-09-08 98.80 99.94 98.11 98.58 0.0M
2021-09-06 99.40 99.98 98.30 98.40 0.0M
2021-09-03 100.42 100.42 99.13 99.18 0.0M
2021-09-02 101.50 102.21 100.16 100.23 0.0M
2021-09-01 100.84 101.60 100.80 101.50 0.0M
2021-08-31 102.50 102.51 101.85 102.00 0.0M
2021-08-30 103.10 103.10 101.75 102.12 0.0M
2021-08-27 103.10 103.61 102.56 102.92 0.0M
2021-08-26 103.00 103.97 102.61 102.87 0.0M
2021-08-25 104.00 104.18 102.54 102.92 0.0M
2021-08-24 104.10 104.50 102.35 103.95 0.0M
2021-08-23 102.50 105.40 101.79 105.40 0.1M
2021-08-20 102.46 102.46 101.00 102.25 0.0M
2021-08-19 103.43 103.98 102.09 102.30 0.1M
2021-08-18 105.89 105.89 103.01 103.30 0.1M
2021-08-17 106.30 106.48 105.50 106.21 0.0M
2021-08-16 106.90 106.90 105.01 106.28 0.0M
2021-08-13 106.20 107.20 106.00 107.10 0.0M
2021-08-12 106.28 106.85 105.20 106.17 0.0M
2021-08-11 106.30 106.96 106.20 106.20 0.0M
2021-08-10 106.20 106.97 106.00 106.44 0.0M
2021-08-09 107.00 107.41 105.00 106.30 0.0M
2021-08-06 107.45 108.00 106.77 107.05 0.0M
2021-08-05 107.70 108.49 106.77 107.46 0.0M
2021-08-04 109.31 109.45 107.54 107.70 0.0M
2021-08-03 113.00 113.09 111.51 111.78 0.0M
2021-08-02 111.00 113.49 110.56 112.92 0.0M
2021-07-30 112.50 112.77 111.50 111.80 0.0M
2021-07-29 112.25 112.77 111.89 112.50 0.0M
2021-07-28 112.00 112.50 111.93 112.22 0.0M
2021-07-27 112.01 113.26 111.92 111.93 0.0M
2021-07-26 111.64 112.50 111.63 112.40 0.0M
2021-07-23 110.23 111.80 110.23 111.63 0.0M
2021-07-22 112.00 112.30 108.85 110.23 0.0M
2021-07-21 111.99 112.90 111.71 112.00 0.0M
2021-07-20 111.95 111.99 111.50 111.99 0.0M
2021-07-19 112.14 112.34 111.38 111.90 0.0M
2021-07-16 112.06 112.95 111.69 112.00 0.0M
2021-07-15 110.92 113.00 110.92 112.06 0.0M
2021-07-14 110.60 111.00 110.00 110.82 0.0M
2021-07-13 109.00 110.80 108.26 110.38 0.0M
2021-07-12 106.20 109.00 106.00 109.00 0.0M
2021-07-08 106.32 106.49 105.21 106.00 0.0M
2021-07-07 106.30 106.50 105.82 106.00 0.0M
2021-07-06 106.50 106.72 106.09 106.34 0.0M
2021-07-05 106.33 106.79 105.80 106.05 0.0M
2021-07-02 105.40 107.49 105.40 106.35 0.0M
2021-07-01 107.00 107.70 105.25 105.40 0.0M
2021-06-30 106.96 107.92 106.70 107.00 0.0M
2021-06-29 105.96 108.41 105.90 106.70 0.0M
2021-06-28 106.49 106.50 100.00 106.00 0.1M
2021-06-25 109.72 110.09 106.75 106.96 0.0M
2021-06-24 110.55 111.31 109.75 109.77 0.0M
2021-06-23 111.50 111.50 110.54 110.59 0.0M
2021-06-22 111.78 111.78 111.31 111.50 0.0M
2021-06-21 111.15 111.78 110.75 111.78 0.0M
2021-06-18 110.57 111.27 110.35 111.15 0.0M
2021-06-17 109.90 110.73 109.44 110.30 0.0M
2021-06-16 110.00 110.21 109.80 110.05 0.0M
2021-06-15 109.51 110.39 109.50 109.80 0.0M
2021-06-14 110.25 111.27 109.51 109.51 0.0M
2021-06-11 110.49 110.77 108.50 110.26 0.0M
2021-06-10 110.77 110.93 110.34 110.35 0.0M
2021-06-09 111.07 111.26 110.50 110.50 0.0M
2021-06-08 111.07 111.86 110.76 111.07 0.0M
2021-06-07 110.98 111.25 110.80 111.07 0.0M
2021-06-04 108.55 110.79 108.55 110.70 0.0M
2021-06-02 108.57 108.89 108.50 108.55 0.0M
2021-06-01 109.20 109.39 108.50 108.52 0.0M
2021-05-31 108.37 109.25 108.02 109.11 0.0M
2021-05-28 107.90 108.42 107.90 107.94 0.0M
2021-05-27 107.88 108.40 107.80 107.90 0.0M
2021-05-26 108.10 108.30 107.80 107.89 0.0M
2021-05-25 108.00 108.26 107.87 108.10 0.0M
2021-05-24 108.00 108.48 107.95 108.00 0.0M
2021-05-21 108.63 109.20 107.90 107.91 0.0M
2021-05-20 108.10 109.04 108.01 108.50 0.0M
2021-05-19 109.10 109.38 107.40 107.95 0.0M
2021-05-18 109.65 109.66 109.00 109.05 0.0M
2021-05-17 110.50 110.88 109.09 109.67 0.0M
2021-05-14 110.50 110.96 110.12 110.50 0.0M
2021-05-13 110.45 110.85 110.00 110.50 0.0M
2021-05-12 110.76 111.50 110.04 110.45 0.0M
2021-05-11 111.16 111.93 110.00 110.58 0.0M
2021-05-10 111.15 111.72 111.12 111.16 0.0M
2021-05-07 111.49 112.00 111.00 111.36 0.0M
2021-05-06 112.16 112.16 110.85 111.30 0.0M
2021-05-05 111.99 112.42 111.51 112.19 0.0M
2021-05-04 112.26 112.45 111.00 111.99 0.0M
2021-05-03 112.00 113.54 111.00 112.27 0.0M
2021-04-30 109.15 111.75 108.77 111.75 0.0M
2021-04-29 107.26 109.39 107.26 109.39 0.0M
2021-04-28 107.30 108.00 107.00 107.09 0.0M
2021-04-27 107.36 107.75 107.08 107.30 0.0M
2021-04-26 107.74 108.09 107.29 107.34 0.0M
2021-04-23 108.20 108.38 107.68 107.74 0.0M
2021-04-22 108.00 108.39 107.75 108.20 0.0M
2021-04-20 107.59 108.37 107.59 108.00 0.0M
2021-04-19 108.08 108.42 107.50 107.52 0.0M
2021-04-16 108.80 108.80 107.76 108.08 0.0M
2021-04-15 107.02 108.98 107.02 108.81 0.0M
2021-04-14 107.58 107.80 106.93 107.00 0.0M
2021-04-13 107.65 108.08 107.50 107.58 0.0M
2021-04-12 108.30 108.63 107.63 107.69 0.0M
2021-04-09 108.06 108.79 107.80 108.14 0.0M
2021-04-08 108.44 109.00 108.04 108.05 0.0M
2021-04-07 109.08 109.49 108.03 108.44 0.0M
2021-04-06 108.80 109.49 108.61 109.08 0.0M
2021-04-05 108.87 109.54 108.00 108.80 0.0M
2021-04-01 110.15 110.15 108.61 108.87 0.0M
2021-03-31 109.00 110.80 108.90 110.33 0.0M
2021-03-30 108.75 109.18 108.11 109.00 0.0M
2021-03-29 107.32 109.00 107.07 108.75 0.0M
2021-03-26 106.85 108.00 106.84 107.32 0.0M
2021-03-25 107.00 107.18 106.60 106.85 0.0M
2021-03-24 106.80 107.15 106.71 106.83 0.0M
2021-03-23 107.00 107.19 106.80 106.80 0.0M
2021-03-22 107.21 107.66 106.85 107.00 0.0M
2021-03-19 106.97 108.81 106.73 107.20 0.0M
2021-03-18 106.99 107.40 106.21 106.98 0.0M
2021-03-17 108.28 108.90 106.99 106.99 0.0M
2021-03-16 109.97 109.97 108.15 108.28 0.0M
2021-03-15 108.92 109.98 107.52 109.98 0.0M
2021-03-12 108.63 109.55 108.63 108.92 0.0M
2021-03-11 108.90 109.50 108.55 108.63 0.0M
2021-03-10 109.31 109.91 108.25 108.40 0.0M
2021-03-09 108.50 109.77 108.50 109.31 0.0M
2021-03-08 109.44 110.00 107.51 108.50 0.0M
2021-03-05 109.00 110.09 109.00 109.44 0.0M
2021-03-04 108.72 110.77 108.50 108.94 0.0M
2021-03-03 110.95 111.20 108.04 108.92 0.1M
2021-03-02 112.54 112.60 110.60 110.95 0.0M
2021-03-01 113.93 113.93 110.01 112.60 0.0M
2021-02-26 114.90 115.00 114.28 114.50 0.0M
2021-02-25 114.51 115.00 114.50 114.90 0.0M
2021-02-24 115.00 115.65 114.49 114.49 0.0M
2021-02-23 115.00 115.00 114.41 115.00 0.0M
2021-02-22 115.85 115.85 113.90 115.00 0.0M
2021-02-19 116.21 116.59 114.42 115.85 0.0M
2021-02-18 116.52 116.74 115.90 116.20 0.0M
2021-02-17 116.50 116.94 115.15 116.50 0.0M
2021-02-12 116.00 116.51 115.92 116.50 0.0M
2021-02-11 116.56 117.15 115.00 115.90 0.0M
2021-02-10 116.01 117.19 116.01 116.56 0.0M
2021-02-09 114.96 116.64 114.96 116.39 0.0M
2021-02-08 114.00 115.00 113.93 114.96 0.1M
2021-02-05 114.43 114.50 113.17 113.64 0.1M
2021-02-04 115.08 115.65 113.70 113.88 0.1M
2021-02-03 116.74 116.74 114.75 115.08 0.1M
2021-02-02 116.00 117.29 116.00 116.74 0.0M
2021-02-01 116.52 116.80 115.51 116.00 0.0M
2021-01-29 116.55 117.29 116.40 116.80 0.0M
2021-01-28 116.30 117.48 116.20 116.55 0.0M
2021-01-27 115.90 116.70 115.90 116.30 0.0M
2021-01-26 115.80 116.43 115.19 115.85 0.0M
2021-01-22 117.00 117.00 114.59 115.40 0.0M
2021-01-21 117.12 117.82 116.16 116.87 0.0M
2021-01-20 116.78 117.44 116.78 117.01 0.0M
2021-01-19 116.71 117.84 116.39 116.53 0.0M
2021-01-18 116.74 117.80 116.00 116.45 0.0M
2021-01-15 116.00 117.50 116.00 116.74 0.0M
2021-01-14 116.75 117.30 115.60 116.01 0.0M
2021-01-13 116.26 117.43 116.26 116.60 0.0M
2021-01-12 116.00 116.93 116.00 116.26 0.0M
2021-01-11 117.03 117.87 115.51 115.93 0.0M
2021-01-08 116.74 117.85 116.74 117.02 0.0M
2021-01-07 116.98 117.62 116.42 116.74 0.0M
2021-01-06 116.39 117.00 115.82 116.98 0.0M
2021-01-05 117.00 118.88 115.80 116.20 0.0M
2021-01-04 115.50 117.50 115.14 116.60 0.0M