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
2022-12-29 85.69 87.63 85.68 87.63 0.0M
2022-12-28 85.11 85.87 85.11 85.69 0.0M
2022-12-27 84.94 85.74 84.94 85.07 0.0M
2022-12-26 84.84 86.00 84.73 84.94 0.0M
2022-12-23 84.69 86.38 84.69 84.84 0.0M
2022-12-22 84.97 85.23 84.65 84.69 0.0M
2022-12-21 84.38 85.74 84.38 84.42 0.0M
2022-12-20 83.09 84.42 83.09 84.38 0.0M
2022-12-19 82.88 84.10 82.88 83.09 0.0M
2022-12-16 83.75 84.97 82.79 82.79 0.0M
2022-12-15 84.55 85.06 83.74 83.75 0.0M
2022-12-14 85.35 86.06 84.15 84.55 0.0M
2022-12-13 85.60 86.60 85.26 85.35 0.0M
2022-12-12 87.32 87.45 85.48 85.54 0.0M
2022-12-09 86.75 87.62 86.75 87.32 0.0M
2022-12-08 87.00 87.78 86.06 86.75 0.0M
2022-12-07 86.87 87.62 86.63 86.63 0.0M
2022-12-06 89.17 90.44 87.91 89.00 0.0M
2022-12-05 88.75 90.46 88.65 88.87 0.0M
2022-12-02 87.87 88.75 87.87 88.75 0.0M
2022-12-01 88.63 89.05 87.62 87.62 0.0M
2022-11-30 86.26 88.02 86.26 87.99 0.0M
2022-11-29 86.72 87.58 86.03 86.18 0.0M
2022-11-28 86.51 87.67 86.50 86.72 0.0M
2022-11-25 87.50 88.36 86.47 86.51 0.0M
2022-11-24 86.59 88.49 86.59 87.50 0.0M
2022-11-23 85.59 87.23 85.59 86.59 0.0M
2022-11-22 87.35 88.90 84.54 85.50 0.0M
2022-11-21 88.10 88.68 87.27 87.35 0.0M
2022-11-18 87.77 89.78 87.32 87.97 0.0M
2022-11-17 90.92 90.92 86.55 87.77 0.0M
2022-11-16 90.75 91.44 90.55 90.92 0.0M
2022-11-14 91.98 92.30 90.69 90.74 0.0M
2022-11-11 93.88 93.88 91.86 91.98 0.0M
2022-11-10 94.84 95.27 93.58 93.89 0.0M
2022-11-09 94.82 95.30 94.82 95.28 0.0M
2022-11-08 95.18 95.32 94.82 95.32 0.0M
2022-11-07 94.90 95.19 94.67 95.18 0.0M
2022-11-04 94.62 94.94 94.62 94.94 0.0M
2022-11-03 94.82 95.14 94.63 95.14 0.0M
2022-11-01 95.49 95.50 94.31 94.62 0.0M
2022-10-31 94.34 94.43 93.36 94.31 0.0M
2022-10-28 94.89 94.97 94.38 94.52 0.0M
2022-10-27 94.73 94.89 94.37 94.89 0.0M
2022-10-26 94.59 94.89 94.20 94.86 0.0M
2022-10-25 94.61 94.61 93.81 94.60 0.0M
2022-10-24 93.64 94.61 93.64 94.61 0.0M
2022-10-21 94.01 94.17 93.45 93.64 0.0M
2022-10-20 93.66 94.17 93.03 93.56 0.0M
2022-10-19 93.75 93.98 92.80 93.65 0.0M
2022-10-18 92.70 93.76 92.70 93.75 0.0M
2022-10-17 94.02 94.40 91.85 92.69 0.0M
2022-10-14 94.27 94.73 93.38 93.64 0.0M
2022-10-13 94.81 94.81 93.82 94.27 0.0M
2022-10-11 94.86 95.01 94.48 94.87 0.0M
2022-10-10 94.65 95.02 94.21 94.86 0.0M
2022-10-07 92.71 94.81 92.71 94.56 0.0M
2022-10-06 91.20 93.55 91.10 92.71 0.0M
2022-10-05 90.35 91.86 90.13 91.20 0.0M
2022-10-04 91.70 92.52 89.41 90.04 0.0M
2022-10-03 92.31 92.31 91.40 91.70 0.0M
2022-09-30 90.86 92.31 90.86 92.31 0.0M
2022-09-29 91.07 91.20 90.76 90.86 0.0M
2022-09-28 90.97 91.20 90.79 90.86 0.0M
2022-09-27 91.07 91.18 90.79 90.97 0.0M
2022-09-26 91.00 91.08 90.71 90.76 0.0M
2022-09-23 90.97 91.08 90.79 91.00 0.0M
2022-09-22 90.72 91.07 90.71 90.96 0.0M
2022-09-21 90.90 90.97 90.46 90.71 0.0M
2022-09-20 90.91 91.08 90.67 90.90 0.0M
2022-09-19 91.08 91.42 90.77 90.83 0.0M
2022-09-16 91.22 91.57 90.98 91.08 0.0M
2022-09-15 90.98 91.34 90.75 91.00 0.0M
2022-09-14 91.42 91.66 90.73 90.97 0.0M
2022-09-13 91.25 91.48 90.67 91.00 0.0M
2022-09-12 91.78 92.08 91.08 91.08 0.0M
2022-09-09 91.68 91.91 91.41 91.78 0.0M
2022-09-08 92.07 92.59 91.49 91.66 0.0M
2022-09-06 92.37 92.74 92.07 92.07 0.0M
2022-09-05 92.57 92.90 92.32 92.32 0.0M
2022-09-02 92.76 93.42 92.76 93.31 0.0M
2022-09-01 93.72 94.26 91.92 92.76 0.0M
2022-08-31 92.54 93.47 92.25 93.21 0.0M
2022-08-30 92.15 93.00 92.01 92.54 0.0M
2022-08-29 90.99 92.00 90.75 91.81 0.0M
2022-08-26 90.70 91.17 90.13 90.99 0.0M
2022-08-25 90.54 90.99 90.38 90.70 0.0M
2022-08-24 90.39 90.63 90.18 90.54 0.0M
2022-08-23 90.32 90.63 90.15 90.33 0.0M
2022-08-22 89.76 90.65 89.76 90.32 0.0M
2022-08-19 89.51 90.13 89.34 89.84 0.0M
2022-08-18 88.85 89.50 88.69 89.49 0.0M
2022-08-17 88.61 89.00 88.35 88.85 0.0M
2022-08-16 87.83 88.68 87.69 88.61 0.0M
2022-08-15 87.02 87.85 87.02 87.69 0.0M
2022-08-12 86.61 87.43 86.61 86.91 0.0M
2022-08-11 86.39 87.08 86.38 86.61 0.0M
2022-08-10 86.16 86.69 86.02 86.39 0.0M
2022-08-09 85.22 86.60 85.21 86.15 0.0M
2022-08-08 84.84 85.37 84.79 85.22 0.0M
2022-08-05 84.45 84.90 84.30 84.84 0.0M
2022-08-04 85.53 85.76 85.12 85.60 0.0M
2022-08-03 85.47 85.76 84.97 85.43 0.0M
2022-08-02 83.39 86.33 83.39 85.78 0.0M
2022-08-01 84.97 86.64 82.46 82.79 0.1M
2022-07-29 84.26 84.79 83.87 84.70 0.0M
2022-07-28 84.01 84.33 83.96 84.28 0.0M
2022-07-27 83.83 84.26 83.60 84.01 0.0M
2022-07-26 84.20 84.35 83.66 83.83 0.0M
2022-07-25 83.79 84.21 83.77 84.21 0.0M
2022-07-22 83.81 83.96 83.53 83.77 0.0M
2022-07-21 83.71 84.25 83.55 83.55 0.0M
2022-07-20 83.52 84.38 83.37 83.71 0.0M
2022-07-19 83.64 84.10 83.13 83.53 0.0M
2022-07-18 84.15 84.28 83.45 83.55 0.0M
2022-07-15 84.36 84.37 83.97 84.15 0.0M
2022-07-14 83.96 84.37 83.77 84.36 0.0M
2022-07-13 83.51 84.18 83.45 83.96 0.0M
2022-07-12 84.21 84.22 83.46 83.51 0.0M
2022-07-11 84.10 84.37 83.96 83.96 0.0M
2022-07-08 83.51 84.36 83.36 84.10 0.0M
2022-07-07 83.03 83.60 82.97 83.45 0.0M
2022-07-06 83.45 83.50 82.91 83.03 0.0M
2022-07-05 83.29 83.79 82.79 83.12 0.0M
2022-07-04 83.70 84.01 82.72 83.25 0.0M
2022-07-01 83.79 84.36 83.41 83.70 0.0M
2022-06-30 84.10 84.20 83.79 83.79 0.0M
2022-06-29 83.43 83.94 83.43 83.83 0.0M
2022-06-28 84.04 84.42 83.13 83.42 0.0M
2022-06-27 84.59 84.59 83.79 83.79 0.0M
2022-06-24 84.56 84.60 84.28 84.59 0.0M
2022-06-23 84.38 84.57 84.06 84.56 0.0M
2022-06-22 84.35 84.62 83.91 84.38 0.0M
2022-06-21 84.20 84.59 84.16 84.35 0.0M
2022-06-20 83.87 84.59 83.75 84.20 0.0M
2022-06-17 84.03 84.03 83.37 83.87 0.0M
2022-06-15 84.44 85.03 83.62 84.04 0.0M
2022-06-14 83.37 84.88 83.32 84.44 0.0M
2022-06-13 83.87 83.87 83.18 83.37 0.0M
2022-06-10 84.69 84.88 83.87 83.87 0.0M
2022-06-09 85.14 85.32 84.21 84.68 0.0M
2022-06-08 85.20 85.28 84.85 85.28 0.0M
2022-06-07 84.87 85.45 84.87 85.20 0.0M
2022-06-06 84.60 84.87 84.32 84.87 0.0M
2022-06-03 84.23 85.32 84.23 85.22 0.0M
2022-06-02 84.14 84.41 83.80 84.18 0.0M
2022-06-01 84.24 84.82 83.58 83.80 0.0M
2022-05-31 84.06 84.47 83.49 84.24 0.0M
2022-05-30 83.82 84.56 83.82 84.06 0.0M
2022-05-27 83.06 83.82 83.06 83.82 0.0M
2022-05-26 82.82 83.38 82.74 82.84 0.0M
2022-05-25 82.95 83.31 82.60 82.82 0.0M
2022-05-24 84.06 84.48 82.29 82.95 0.0M
2022-05-23 83.30 84.24 83.01 83.95 0.0M
2022-05-20 82.99 83.47 82.83 83.31 0.0M
2022-05-19 82.99 83.42 82.58 82.82 0.0M
2022-05-18 83.20 83.77 82.90 82.99 0.0M
2022-05-17 83.28 83.32 82.95 83.20 0.0M
2022-05-16 83.08 83.41 82.99 83.16 0.0M
2022-05-13 83.08 83.40 82.91 83.00 0.0M
2022-05-12 83.08 83.38 82.62 83.09 0.0M
2022-05-11 83.09 83.62 82.96 83.08 0.0M
2022-05-10 83.04 83.82 82.79 83.08 0.0M
2022-05-09 83.02 84.18 82.76 83.04 0.0M
2022-05-06 82.75 84.24 82.67 83.02 0.0M
2022-05-05 86.07 86.38 83.54 83.80 0.0M
2022-05-04 86.07 86.14 84.82 86.05 0.0M
2022-05-03 85.82 87.14 83.17 86.16 0.0M
2022-05-02 87.17 87.23 85.72 85.80 0.0M
2022-04-29 86.64 87.28 86.21 86.32 0.0M
2022-04-28 87.41 87.66 85.93 86.47 0.0M
2022-04-27 87.38 87.62 86.88 87.41 0.0M
2022-04-26 86.33 87.65 86.33 87.38 0.0M
2022-04-25 87.61 87.90 85.54 85.89 0.0M
2022-04-22 87.49 87.73 87.16 87.62 0.0M
2022-04-20 86.52 87.65 85.99 87.49 0.0M
2022-04-19 87.82 87.93 86.32 86.51 0.0M
2022-04-18 87.07 87.99 86.91 87.65 0.0M
2022-04-14 85.80 87.07 85.80 87.07 0.0M
2022-04-13 85.73 86.66 85.73 86.04 0.0M
2022-04-12 85.48 86.61 85.07 85.73 0.0M
2022-04-11 86.28 86.32 84.98 85.07 0.0M
2022-04-08 86.07 86.69 85.48 86.28 0.0M
2022-04-07 85.70 86.68 85.70 86.15 0.0M
2022-04-06 85.48 86.30 84.81 85.70 0.0M
2022-04-05 84.60 86.89 84.60 85.44 0.1M
2022-04-04 83.80 84.65 83.80 84.60 0.0M
2022-04-01 83.14 83.80 82.69 83.69 0.0M
2022-03-31 82.43 83.15 82.43 83.14 0.0M
2022-03-30 81.78 82.61 81.66 82.42 0.0M
2022-03-29 81.29 81.78 81.29 81.61 0.0M
2022-03-28 80.92 81.41 80.84 81.29 0.0M
2022-03-25 80.77 81.17 80.76 80.82 0.0M
2022-03-24 80.91 81.40 80.75 80.77 0.0M
2022-03-23 81.01 81.16 80.40 80.98 0.0M
2022-03-22 81.16 81.77 80.75 81.01 0.0M
2022-03-21 80.84 81.52 80.66 80.91 0.0M
2022-03-18 82.01 82.01 80.62 80.82 0.0M
2022-03-17 81.45 82.21 80.99 81.00 0.0M
2022-03-16 80.96 81.91 80.54 81.57 0.0M
2022-03-15 80.74 81.55 80.07 80.97 0.0M
2022-03-14 81.00 81.41 80.22 80.53 0.0M
2022-03-11 80.99 81.81 80.75 81.00 0.0M
2022-03-10 80.82 81.98 80.82 80.83 0.0M
2022-03-09 82.07 82.40 80.77 80.82 0.0M
2022-03-08 82.20 82.81 81.93 82.07 0.0M
2022-03-07 83.00 83.00 82.20 82.20 0.0M
2022-03-04 82.28 83.15 82.21 83.00 0.0M
2022-03-03 98.26 99.90 98.26 99.05 0.0M
2022-03-02 99.31 100.31 98.20 98.27 0.0M
2022-02-25 97.51 100.00 97.51 99.99 0.0M
2022-02-24 98.41 98.45 96.70 97.51 0.0M
2022-02-23 98.71 99.60 98.49 98.49 0.0M
2022-02-22 98.69 98.90 98.51 98.71 0.0M
2022-02-21 98.53 98.90 98.50 98.70 0.0M
2022-02-18 98.51 99.58 98.51 98.53 0.0M
2022-02-17 99.47 99.96 98.50 98.50 0.0M
2022-02-16 99.02 99.63 99.00 99.00 0.0M
2022-02-15 99.75 100.48 99.01 99.01 0.0M
2022-02-14 101.09 101.09 99.53 99.61 0.0M
2022-02-11 100.40 101.35 100.40 101.10 0.0M
2022-02-10 100.24 100.79 100.00 100.40 0.0M
2022-02-09 99.80 100.65 99.50 100.24 0.0M
2022-02-08 99.90 100.48 99.50 99.84 0.0M
2022-02-07 100.06 100.40 99.50 99.50 0.0M
2022-02-04 100.78 100.78 99.41 100.06 0.0M
2022-02-03 100.22 100.48 99.65 99.92 0.0M
2022-02-02 100.99 100.99 100.08 100.24 0.0M
2022-02-01 101.03 101.15 100.01 100.99 0.0M
2022-01-31 100.49 101.64 100.21 101.30 0.0M
2022-01-28 99.50 100.80 99.42 100.50 0.0M
2022-01-27 101.14 101.50 99.50 99.50 0.0M
2022-01-26 100.61 101.99 100.00 101.14 0.0M
2022-01-25 100.92 101.91 100.90 101.50 0.0M
2022-01-24 101.96 102.30 100.62 100.92 0.0M
2022-01-21 101.99 102.39 101.00 101.96 0.0M
2022-01-20 102.01 103.63 100.61 101.98 0.0M
2022-01-19 103.70 104.45 102.00 102.00 0.0M
2022-01-18 102.62 103.81 102.00 103.70 0.0M
2022-01-17 101.80 102.65 101.80 102.62 0.0M
2022-01-14 100.25 101.70 100.25 101.70 0.0M
2022-01-13 101.40 101.89 100.21 100.24 0.0M
2022-01-12 100.11 101.43 100.11 101.40 0.0M
2022-01-11 101.80 102.60 100.11 100.11 0.0M
2022-01-10 101.70 102.85 101.16 101.80 0.0M
2022-01-07 102.11 103.00 101.10 101.70 0.0M
2022-01-06 101.16 102.40 100.55 102.11 0.0M
2022-01-05 101.96 102.49 101.16 101.16 0.0M
2022-01-04 102.11 103.26 101.50 101.96 0.0M
2022-01-03 103.00 103.44 101.39 101.70 0.0M