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
2023-12-28 110.92 111.83 110.82 111.67 0.0M
2023-12-27 110.93 110.93 109.62 110.92 0.0M
2023-12-26 109.89 111.22 109.75 110.60 0.0M
2023-12-22 109.35 109.98 109.03 109.74 0.1M
2023-12-21 109.10 109.39 108.94 109.35 0.1M
2023-12-20 108.82 109.10 108.49 108.94 0.1M
2023-12-19 108.97 109.08 108.38 108.82 0.0M
2023-12-18 108.66 109.07 108.24 108.97 0.1M
2023-12-15 107.32 109.11 107.14 109.11 0.1M
2023-12-14 107.22 108.40 106.80 107.14 0.1M
2023-12-13 106.96 108.12 106.88 107.00 0.0M
2023-12-12 107.08 107.60 106.71 106.96 0.0M
2023-12-11 107.28 107.40 106.98 107.08 0.0M
2023-12-08 106.64 107.44 106.64 107.27 0.0M
2023-12-07 106.69 108.45 106.46 106.91 0.1M
2023-12-06 106.66 107.21 106.49 106.60 0.0M
2023-12-05 106.95 107.22 106.68 106.75 0.0M
2023-12-04 106.91 107.25 106.69 106.95 0.0M
2023-12-01 106.37 107.20 106.24 106.91 0.0M
2023-11-30 105.52 106.42 105.52 106.37 0.0M
2023-11-29 105.60 107.36 105.25 105.41 0.1M
2023-11-28 105.30 105.61 105.17 105.41 0.0M
2023-11-27 105.52 105.76 105.16 105.30 0.0M
2023-11-24 105.94 105.95 105.21 105.33 0.0M
2023-11-23 105.61 106.29 105.34 105.61 0.0M
2023-11-22 105.46 105.89 105.21 105.53 0.0M
2023-11-21 106.24 107.67 105.13 105.21 0.1M
2023-11-20 106.27 108.12 105.44 106.24 0.0M
2023-11-17 106.69 106.99 105.84 106.27 0.0M
2023-11-16 106.13 107.22 106.10 106.68 0.1M
2023-11-14 105.49 106.43 104.86 105.94 0.0M
2023-11-13 104.64 105.87 104.47 105.49 0.0M
2023-11-10 104.59 105.04 104.56 104.64 0.0M
2023-11-09 104.38 104.73 104.20 104.56 0.0M
2023-11-08 104.31 104.47 104.19 104.38 0.0M
2023-11-07 104.36 104.37 104.11 104.31 0.0M
2023-11-06 104.27 104.38 103.96 104.36 0.0M
2023-11-03 103.75 104.44 102.95 103.93 0.0M
2023-11-01 104.51 104.73 103.06 103.66 0.0M
2023-10-31 103.05 103.61 103.05 103.61 0.0M
2023-10-30 103.13 103.48 102.78 103.05 0.0M
2023-10-27 103.27 103.47 102.77 103.04 0.0M
2023-10-26 103.48 103.72 102.29 103.28 0.0M
2023-10-25 102.24 103.63 102.24 103.48 0.0M
2023-10-24 103.57 103.72 101.51 102.24 0.1M
2023-10-23 103.82 104.12 103.39 103.57 0.0M
2023-10-20 103.73 104.35 103.69 103.83 0.0M
2023-10-19 103.99 104.00 103.61 103.73 0.0M
2023-10-18 103.88 104.23 103.60 104.00 0.0M
2023-10-17 104.19 104.45 103.66 103.88 0.0M
2023-10-16 103.80 104.54 103.80 104.19 0.0M
2023-10-13 103.58 104.12 103.58 103.80 0.0M
2023-10-11 103.69 103.83 103.49 103.56 0.0M
2023-10-10 103.73 103.82 103.52 103.69 0.0M
2023-10-09 103.60 104.01 103.49 103.73 0.0M
2023-10-06 103.85 103.85 103.13 103.61 0.0M
2023-10-05 103.89 104.17 103.58 103.86 0.0M
2023-10-04 104.18 104.36 103.65 103.87 0.0M
2023-10-03 104.15 105.14 103.89 104.08 0.1M
2023-10-02 104.82 104.82 103.92 104.15 0.0M
2023-09-29 104.38 104.87 103.77 104.21 0.1M
2023-09-28 104.43 105.27 104.08 104.17 0.0M
2023-09-27 104.73 105.04 103.69 104.43 0.0M
2023-09-26 106.11 106.11 104.26 104.48 0.1M
2023-09-25 106.19 106.19 105.31 106.11 0.0M
2023-09-22 106.15 106.60 105.80 106.14 0.0M
2023-09-21 106.63 107.08 105.84 106.01 0.0M
2023-09-20 108.02 108.64 105.83 105.99 0.1M
2023-09-19 107.94 109.37 107.72 108.02 0.1M
2023-09-18 109.04 109.65 106.98 107.94 0.1M
2023-09-15 108.52 111.78 108.19 109.99 0.9M
2023-09-14 107.94 108.80 107.29 108.55 0.2M
2023-09-13 107.33 109.21 107.09 107.27 0.1M
2023-09-12 106.89 107.50 106.67 107.32 0.0M
2023-09-11 106.05 107.05 105.49 106.98 0.1M
2023-09-09 120.82 120.82 120.82 120.82 0.0M
2023-09-08 104.20 106.16 104.20 106.02 0.1M
2023-09-06 103.64 104.20 103.39 103.94 0.1M
2023-09-05 103.81 104.39 103.12 103.38 0.1M
2023-09-04 104.87 105.53 103.58 103.61 0.0M
2023-09-02 119.50 119.50 119.50 119.50 0.0M
2023-09-01 105.31 105.73 104.47 105.70 0.0M
2023-08-31 103.99 105.34 103.55 105.17 0.1M
2023-08-30 103.99 104.03 103.35 103.99 0.1M
2023-08-29 103.58 104.16 103.23 103.99 0.0M
2023-08-28 103.78 104.25 103.38 103.75 0.0M
2023-08-25 104.07 104.14 103.49 103.77 0.0M
2023-08-24 104.08 104.25 103.45 104.07 0.0M
2023-08-23 104.78 104.78 103.85 104.08 0.0M
2023-08-22 104.86 105.34 103.69 104.79 0.1M
2023-08-21 103.01 105.29 103.01 104.92 0.1M
2023-08-18 102.99 103.59 102.76 103.01 0.0M
2023-08-17 103.18 103.77 102.84 102.99 0.0M
2023-08-16 102.71 103.30 102.71 103.07 0.0M
2023-08-15 102.29 103.16 102.29 102.48 0.0M
2023-08-14 102.96 103.56 101.91 102.29 0.0M
2023-08-11 104.51 104.51 102.70 102.70 0.0M
2023-08-10 105.27 105.30 104.54 104.56 0.0M
2023-08-09 105.28 105.52 104.65 105.19 0.0M
2023-08-08 105.94 106.12 104.87 105.04 0.0M
2023-08-07 107.54 107.79 104.43 104.52 0.0M
2023-08-04 105.65 107.91 105.57 107.53 0.0M
2023-08-03 105.20 105.72 104.95 105.57 0.0M
2023-08-02 104.61 105.27 104.28 104.61 0.0M
2023-08-01 103.55 105.25 103.04 104.61 0.1M
2023-07-31 103.00 103.87 102.95 103.35 0.0M
2023-07-28 104.71 104.99 102.77 102.77 0.0M
2023-07-27 104.99 104.99 103.87 104.71 0.0M
2023-07-26 104.56 104.99 103.74 104.99 0.0M
2023-07-25 104.56 104.98 104.15 104.56 0.0M
2023-07-24 104.43 104.75 103.71 104.54 0.0M
2023-07-21 103.48 104.64 103.48 104.46 0.0M
2023-07-20 103.17 103.66 103.17 103.48 0.0M
2023-07-19 102.98 103.35 102.98 103.11 0.0M
2023-07-18 102.36 103.34 102.23 102.98 0.0M
2023-07-17 103.78 103.79 101.91 102.36 0.0M
2023-07-14 104.54 104.56 103.37 103.78 0.0M
2023-07-13 104.56 104.73 104.05 104.51 0.0M
2023-07-12 104.68 104.77 104.17 104.44 0.0M
2023-07-11 103.95 104.73 103.72 104.71 0.0M
2023-07-10 104.10 104.12 102.72 104.00 0.1M
2023-07-07 103.90 104.50 103.78 104.10 0.0M
2023-07-06 103.67 104.80 103.53 103.78 0.0M
2023-07-05 103.08 103.69 102.85 103.53 0.0M
2023-07-04 104.69 104.99 102.26 102.85 0.2M
2023-07-03 103.35 104.56 102.70 104.37 0.1M
2023-06-30 102.34 103.46 102.34 103.43 0.0M
2023-06-29 100.75 102.72 100.75 102.14 0.0M
2023-06-28 100.15 100.75 99.37 100.75 0.1M
2023-06-27 99.29 100.15 99.29 100.15 0.0M
2023-06-26 98.59 99.29 98.42 99.29 0.0M
2023-06-23 97.76 98.59 97.76 98.59 0.0M
2023-06-22 98.16 98.25 97.70 97.76 0.0M
2023-06-21 98.16 98.51 97.64 98.12 0.1M
2023-06-20 98.06 98.21 97.27 98.14 0.0M
2023-06-19 96.94 98.04 96.94 98.04 0.0M
2023-06-16 96.38 97.28 96.38 96.94 0.0M
2023-06-15 95.87 96.44 95.31 96.25 0.1M
2023-06-14 96.84 96.86 94.44 95.22 0.1M
2023-06-13 97.76 97.89 96.35 96.78 0.0M
2023-06-12 97.95 98.07 97.04 97.49 0.0M
2023-06-09 97.99 98.63 97.06 97.64 0.0M
2023-06-07 98.85 99.75 96.88 97.74 0.0M
2023-06-06 100.58 100.58 98.65 98.65 0.0M
2023-06-05 101.27 101.88 100.31 100.58 0.0M
2023-06-02 101.09 101.39 100.90 101.27 0.0M
2023-06-01 101.53 101.53 99.90 100.67 0.0M
2023-05-31 100.16 101.26 99.61 101.26 0.0M
2023-05-30 98.29 100.16 97.95 100.16 0.0M
2023-05-29 98.51 98.68 97.65 98.29 0.0M
2023-05-26 98.08 98.72 98.01 98.51 0.0M
2023-05-25 98.55 98.68 97.82 98.00 0.0M
2023-05-24 99.54 99.63 97.64 98.55 0.0M
2023-05-23 99.51 99.80 99.20 99.54 0.0M
2023-05-22 99.17 100.01 98.85 99.51 0.0M
2023-05-19 98.81 99.41 98.60 99.17 0.0M
2023-05-18 98.35 99.27 97.05 98.85 0.0M
2023-05-17 97.87 98.40 97.87 98.13 0.0M
2023-05-16 97.66 98.24 97.02 97.87 0.0M
2023-05-15 98.07 98.77 96.68 96.99 0.0M
2023-05-12 95.25 98.08 95.21 97.81 0.0M
2023-05-11 94.90 95.42 94.82 95.25 0.0M
2023-05-10 93.96 95.33 93.96 94.90 0.0M
2023-05-09 93.10 94.18 93.10 94.13 0.0M
2023-05-08 92.06 93.52 91.97 93.10 0.0M
2023-05-06 107.15 107.15 107.15 107.15 0.0M
2023-05-05 92.25 92.67 91.81 91.81 0.0M
2023-05-04 91.95 92.12 91.39 91.86 0.0M
2023-05-03 91.95 91.99 91.48 91.95 0.0M
2023-05-02 92.67 93.07 91.39 91.95 0.0M
2023-04-28 91.25 91.95 90.92 91.83 0.0M
2023-04-27 91.22 91.48 90.27 91.20 0.0M
2023-04-26 91.31 91.43 89.84 91.25 0.1M
2023-04-25 91.12 91.31 90.69 91.31 0.0M
2023-04-24 91.15 91.33 90.78 91.12 0.0M
2023-04-20 91.35 91.38 90.95 91.12 0.0M
2023-04-19 91.28 91.45 90.95 91.34 0.0M
2023-04-18 91.71 92.30 90.47 91.28 0.0M
2023-04-17 90.59 91.88 90.48 91.69 0.0M
2023-04-14 89.25 90.59 89.19 90.59 0.0M
2023-04-13 88.79 89.28 88.67 89.09 0.0M
2023-04-12 88.99 89.27 87.84 88.79 0.0M
2023-04-11 88.01 88.64 87.45 88.61 0.0M
2023-04-10 87.37 88.43 87.17 88.01 0.0M
2023-04-06 87.39 87.71 87.37 87.37 0.0M
2023-04-05 86.85 87.70 86.82 87.37 0.0M
2023-04-04 86.41 86.89 86.40 86.73 0.0M
2023-04-03 86.11 86.61 85.16 86.41 0.0M
2023-03-31 85.40 86.15 85.40 86.11 0.0M
2023-03-30 85.32 86.06 84.47 85.40 0.0M
2023-03-29 85.71 86.02 84.89 85.27 0.0M
2023-03-28 86.07 86.58 85.37 85.44 0.0M
2023-03-27 86.59 86.88 85.37 85.51 0.0M
2023-03-24 86.20 86.84 86.20 86.58 0.0M
2023-03-23 86.19 86.33 85.81 86.20 0.0M
2023-03-22 86.34 86.53 85.81 86.19 0.0M
2023-03-21 86.42 86.67 85.76 86.24 0.0M
2023-03-20 86.92 87.15 86.26 86.41 0.0M
2023-03-17 87.15 87.40 86.73 86.92 0.0M
2023-03-16 86.83 87.56 86.47 87.15 0.0M
2023-03-15 86.48 87.01 86.48 86.98 0.0M
2023-03-14 86.84 87.47 86.37 86.48 0.0M
2023-03-13 87.46 87.85 86.63 86.83 0.0M
2023-03-10 88.44 90.22 87.43 87.43 0.0M
2023-03-09 88.73 89.07 88.36 88.43 0.0M
2023-03-08 88.70 89.46 88.70 88.73 0.0M
2023-03-07 88.66 89.12 88.33 88.70 0.0M
2023-03-06 88.26 89.09 87.86 88.66 0.0M
2023-03-03 86.97 88.61 86.97 88.26 0.0M
2023-03-02 86.25 87.38 86.25 86.97 0.0M
2023-03-01 87.17 88.27 86.16 86.21 0.0M
2023-02-28 88.50 89.58 85.39 86.44 0.0M
2023-02-27 87.50 88.50 87.50 88.43 0.0M
2023-02-24 87.23 87.97 87.21 87.50 0.0M
2023-02-23 87.40 88.00 87.12 87.20 0.0M
2023-02-22 87.16 87.56 86.74 87.40 0.0M
2023-02-17 86.86 87.16 86.65 87.16 0.0M
2023-02-16 86.74 87.13 86.69 87.13 0.0M
2023-02-15 86.32 86.96 86.32 86.74 0.0M
2023-02-14 85.65 86.32 85.65 86.32 0.0M
2023-02-13 85.64 86.32 85.52 85.65 0.0M
2023-02-10 85.44 86.04 85.24 85.64 0.0M
2023-02-09 85.61 85.99 84.15 85.44 0.0M
2023-02-08 86.15 86.27 85.28 85.61 0.0M
2023-02-07 86.27 87.01 85.89 86.15 0.0M
2023-02-06 86.85 87.16 86.00 86.27 0.1M
2023-02-03 86.17 87.15 86.17 86.85 0.0M
2023-02-02 86.74 87.41 85.94 86.15 0.0M
2023-02-01 88.74 88.85 85.58 85.72 0.0M
2023-01-31 88.90 89.20 88.66 88.86 0.0M
2023-01-30 88.97 89.14 88.57 88.90 0.0M
2023-01-27 88.86 89.17 88.74 88.97 0.0M
2023-01-26 88.64 88.96 88.19 88.74 0.0M
2023-01-25 88.17 89.04 88.16 88.64 0.0M
2023-01-24 88.49 88.75 88.16 88.16 0.0M
2023-01-23 88.59 88.90 88.25 88.41 0.0M
2023-01-20 88.90 88.90 88.17 88.82 0.0M
2023-01-19 89.06 89.26 88.40 88.90 0.0M
2023-01-18 88.61 89.18 88.07 89.07 0.0M
2023-01-17 88.32 88.74 88.15 88.61 0.0M
2023-01-16 87.74 88.32 87.49 88.32 0.0M
2023-01-13 86.67 87.87 86.67 87.74 0.0M
2023-01-12 87.16 87.67 86.62 86.67 0.0M
2023-01-11 87.08 87.34 86.07 87.16 0.0M
2023-01-10 87.28 87.73 86.63 87.08 0.0M
2023-01-09 86.20 87.53 85.62 87.28 0.0M
2023-01-06 86.99 86.99 85.83 86.20 0.0M
2023-01-05 84.76 88.74 84.76 87.04 0.0M
2023-01-04 86.91 87.72 84.03 84.71 0.0M
2023-01-03 88.56 91.47 85.66 86.41 0.1M
2023-01-02 88.33 88.99 86.57 88.57 0.0M