Votorantim Securities Master FII FII

VOTS11
🏛️ brazil →
74.40
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
2022-12-29 60.34 60.36 60.34 60.36 0.0M
2022-12-28 60.36 60.36 60.34 60.34 0.0M
2022-12-27 58.95 60.36 58.95 60.36 0.0M
2022-12-26 58.25 58.97 58.25 58.97 0.0M
2022-12-23 58.25 58.25 58.25 58.25 0.0M
2022-12-22 58.24 58.25 58.23 58.25 0.0M
2022-12-21 58.98 58.98 56.06 56.06 0.0M
2022-12-20 59.53 59.67 51.30 58.20 0.0M
2022-12-19 59.70 59.70 59.68 59.68 0.0M
2022-12-16 59.70 59.70 59.70 59.70 0.0M
2022-12-15 59.70 59.70 59.69 59.70 0.0M
2022-12-14 59.67 59.70 59.56 59.70 0.0M
2022-12-13 59.70 59.70 58.98 59.68 0.0M
2022-12-12 59.76 59.76 59.76 59.76 0.0M
2022-12-09 60.34 60.34 60.34 60.34 0.0M
2022-12-08 60.34 60.34 60.34 60.34 0.0M
2022-12-07 60.36 60.36 59.47 60.34 0.0M
2022-12-06 64.93 65.24 64.73 65.24 0.0M
2022-12-05 65.32 65.32 64.53 64.53 0.0M
2022-12-02 62.97 64.53 62.97 64.53 0.0M
2022-12-01 63.08 63.08 63.08 63.08 0.0M
2022-11-30 64.24 64.85 64.24 64.78 0.0M
2022-11-29 63.38 63.38 61.61 61.61 0.0M
2022-11-28 62.76 63.38 62.76 63.38 0.0M
2022-11-25 61.68 61.68 61.68 61.68 0.0M
2022-11-24 61.87 61.87 61.87 61.87 0.0M
2022-11-23 62.10 62.14 61.76 61.76 0.0M
2022-11-22 62.15 62.52 61.57 62.52 0.0M
2022-11-21 64.99 64.99 64.98 64.98 0.0M
2022-11-18 61.53 65.04 61.53 65.01 0.0M
2022-11-17 61.57 61.57 60.80 60.81 0.0M
2022-11-16 62.34 62.71 61.57 61.57 0.0M
2022-11-14 62.57 64.24 62.31 62.80 0.0M
2022-11-11 62.95 64.36 62.65 63.52 0.0M
2022-11-10 62.72 63.34 62.70 62.72 0.0M
2022-11-09 62.53 63.40 62.53 62.63 0.0M
2022-11-08 64.09 64.10 62.51 64.10 0.0M
2022-11-07 65.03 65.03 62.35 64.18 0.0M
2022-11-04 63.01 63.48 62.71 62.71 0.0M
2022-11-03 65.30 65.42 61.73 63.48 0.0M
2022-11-01 66.67 66.67 60.03 65.30 0.0M
2022-10-31 67.15 67.15 66.38 66.38 0.0M
2022-10-28 66.78 67.15 66.77 67.15 0.0M
2022-10-27 64.84 66.82 64.84 66.64 0.0M
2022-10-26 66.08 66.58 65.69 66.58 0.0M
2022-10-24 66.77 67.31 66.77 67.31 0.0M
2022-10-21 66.78 66.78 66.78 66.78 0.0M
2022-10-20 66.92 68.70 65.98 66.78 0.0M
2022-10-19 67.05 67.05 66.25 66.99 0.0M
2022-10-18 66.37 69.09 66.37 67.12 0.0M
2022-10-17 66.42 66.61 65.64 65.65 0.0M
2022-10-14 66.00 66.00 65.63 65.63 0.0M
2022-10-11 66.60 66.61 65.99 65.99 0.0M
2022-10-10 66.00 66.61 65.69 66.61 0.0M
2022-10-07 66.37 67.18 65.69 65.69 0.0M
2022-10-06 67.25 67.31 65.88 66.37 0.0M
2022-10-05 67.13 67.13 65.87 66.78 0.0M
2022-10-04 69.37 69.76 67.00 67.80 0.0M
2022-10-03 66.96 66.96 66.16 66.96 0.0M
2022-09-30 65.75 65.79 65.75 65.79 0.0M
2022-09-29 67.36 67.36 66.55 66.55 0.0M
2022-09-28 65.30 67.36 65.30 67.36 0.0M
2022-09-27 67.28 68.08 65.68 66.48 0.0M
2022-09-26 67.84 67.84 65.18 65.18 0.0M
2022-09-23 66.71 67.73 66.71 66.71 0.0M
2022-09-22 67.23 67.23 66.86 66.86 0.0M
2022-09-21 68.09 68.09 67.21 67.70 0.0M
2022-09-20 68.46 68.46 68.08 68.46 0.0M
2022-09-19 68.08 68.47 68.08 68.47 0.0M
2022-09-16 67.85 68.30 67.70 68.30 0.0M
2022-09-15 68.08 68.08 67.85 67.85 0.0M
2022-09-14 68.47 68.47 67.85 68.46 0.0M
2022-09-13 68.46 68.46 68.46 68.46 0.0M
2022-09-12 68.46 68.47 68.46 68.47 0.0M
2022-09-09 67.39 67.40 67.39 67.40 0.0M
2022-09-08 66.95 67.39 66.94 67.39 0.0M
2022-09-06 67.39 67.76 65.15 66.94 0.0M
2022-09-05 68.47 68.47 67.33 68.46 0.0M
2022-09-02 68.49 69.06 68.49 69.06 0.0M
2022-09-01 67.95 68.55 67.95 68.55 0.0M
2022-08-31 67.83 67.84 67.82 67.84 0.0M
2022-08-30 67.74 67.83 67.74 67.82 0.0M
2022-08-29 67.07 67.08 67.07 67.08 0.0M
2022-08-26 67.74 67.74 66.08 67.10 0.0M
2022-08-25 67.75 67.75 67.75 67.75 0.0M
2022-08-24 67.75 67.75 67.75 67.75 0.0M
2022-08-23 67.82 67.83 67.82 67.83 0.0M
2022-08-22 67.83 67.83 67.15 67.15 0.0M
2022-08-19 67.52 67.83 67.52 67.83 0.0M
2022-08-18 67.82 67.82 67.52 67.52 0.0M
2022-08-17 67.80 67.80 67.52 67.52 0.0M
2022-08-16 67.82 67.82 63.37 67.81 0.0M
2022-08-15 67.53 67.83 67.53 67.75 0.0M
2022-08-12 67.83 67.83 67.51 67.53 0.0M
2022-08-11 67.82 67.82 67.68 67.82 0.0M
2022-08-10 67.09 67.68 67.09 67.68 0.0M
2022-08-09 67.83 67.83 67.68 67.68 0.0M
2022-08-08 68.72 68.72 68.71 68.72 0.0M
2022-08-05 68.17 68.87 68.10 68.87 0.0M
2022-08-04 68.86 68.88 68.04 68.04 0.0M
2022-08-03 68.89 68.89 68.53 68.86 0.0M
2022-08-02 68.60 68.88 68.60 68.84 0.0M
2022-08-01 69.11 69.11 67.48 68.89 0.0M
2022-07-29 68.73 68.73 68.09 68.29 0.0M
2022-07-28 68.51 68.83 68.06 68.83 0.0M
2022-07-27 69.65 69.65 68.51 68.70 0.0M
2022-07-26 68.73 68.83 68.34 68.83 0.0M
2022-07-25 68.24 68.76 68.24 68.29 0.0M
2022-07-22 68.60 68.83 68.52 68.73 0.0M
2022-07-21 68.44 68.44 67.63 68.34 0.0M
2022-07-20 68.60 68.67 68.44 68.44 0.0M
2022-07-19 68.25 68.60 67.43 68.60 0.0M
2022-07-18 68.49 68.49 67.78 68.24 0.0M
2022-07-15 68.51 68.51 66.63 68.49 0.0M
2022-07-14 67.91 68.65 67.91 68.51 0.0M
2022-07-13 68.73 68.80 67.91 67.91 0.0M
2022-07-12 68.80 68.80 68.71 68.73 0.0M
2022-07-11 68.75 68.75 67.97 67.98 0.0M
2022-07-08 68.42 68.80 68.42 68.75 0.0M
2022-07-07 68.23 68.29 67.69 68.26 0.0M
2022-07-06 68.39 68.40 67.69 67.69 0.0M
2022-07-05 68.68 68.68 67.92 68.39 0.0M
2022-07-04 68.74 68.74 68.44 68.69 0.0M
2022-07-01 68.67 68.78 68.60 68.77 0.0M
2022-06-30 67.76 67.87 67.76 67.81 0.0M
2022-06-29 67.88 67.88 66.04 67.76 0.0M
2022-06-28 67.87 67.88 67.86 67.86 0.0M
2022-06-27 70.37 70.37 67.87 67.88 0.0M
2022-06-24 67.80 67.88 67.73 67.77 0.0M
2022-06-23 67.03 67.80 67.03 67.80 0.0M
2022-06-22 67.17 67.83 66.75 67.03 0.0M
2022-06-21 67.88 67.88 67.79 67.79 0.0M
2022-06-20 67.88 67.88 67.79 67.79 0.0M
2022-06-17 67.88 67.88 67.51 67.51 0.0M
2022-06-15 67.88 67.88 67.88 67.88 0.0M
2022-06-14 67.88 67.88 67.88 67.88 0.0M
2022-06-13 67.88 67.88 67.07 67.08 0.0M
2022-06-10 67.51 67.88 66.84 67.88 0.0M
2022-06-09 67.91 67.91 67.51 67.51 0.0M
2022-06-08 71.27 71.27 67.88 67.88 0.0M
2022-06-07 69.75 71.28 68.96 71.28 0.0M
2022-06-06 71.47 71.48 68.23 69.75 0.0M
2022-06-03 70.38 70.38 68.61 68.65 0.0M
2022-06-02 70.70 70.70 69.37 70.38 0.0M
2022-06-01 67.26 70.74 67.26 67.28 0.0M
2022-05-31 71.28 71.29 66.45 67.26 0.0M
2022-05-30 71.28 71.28 70.37 70.75 0.0M
2022-05-27 71.51 71.51 69.86 70.37 0.0M
2022-05-26 72.62 72.63 71.76 71.76 0.0M
2022-05-25 72.64 72.64 71.66 71.77 0.0M
2022-05-24 72.67 72.67 72.67 72.67 0.0M
2022-05-23 71.35 71.64 68.02 71.64 0.0M
2022-05-20 69.51 72.67 67.53 72.67 0.0M
2022-05-19 67.77 68.28 67.77 68.28 0.0M
2022-05-18 67.92 67.92 66.48 66.48 0.0M
2022-05-17 69.03 69.03 67.64 69.02 0.0M
2022-05-16 69.03 69.03 65.09 69.03 0.0M
2022-05-13 69.03 69.03 67.53 69.03 0.0M
2022-05-12 69.03 69.03 67.58 69.03 0.0M
2022-05-11 69.30 69.30 69.30 69.30 0.0M
2022-05-10 70.53 70.54 69.28 69.29 0.0M
2022-05-09 69.42 70.53 69.28 69.28 0.0M
2022-05-06 72.70 72.70 69.28 69.41 0.0M
2022-05-05 74.25 74.25 71.39 71.39 0.0M
2022-05-04 74.31 74.32 73.55 74.29 0.0M
2022-05-03 74.33 74.33 73.44 74.31 0.0M
2022-05-02 67.33 74.33 67.33 74.33 0.0M
2022-04-29 70.66 70.66 70.28 70.66 0.0M
2022-04-28 70.80 70.80 70.76 70.76 0.0M
2022-04-27 70.90 70.91 65.72 65.72 0.0M
2022-04-26 70.99 70.99 65.70 66.49 0.0M
2022-04-25 71.75 71.75 70.99 70.99 0.0M
2022-04-22 65.70 65.70 65.70 65.70 0.0M
2022-04-20 65.69 65.70 64.95 65.70 0.0M
2022-04-18 64.94 64.95 64.91 64.91 0.0M
2022-04-14 64.95 64.95 63.10 63.85 0.0M
2022-04-13 64.95 64.95 64.95 64.95 0.0M
2022-04-12 64.94 64.94 64.94 64.94 0.0M
2022-04-11 64.95 64.95 64.95 64.95 0.0M
2022-04-08 64.95 64.95 64.95 64.95 0.0M
2022-04-07 64.96 64.96 64.95 64.95 0.0M
2022-04-06 64.95 64.95 64.95 64.95 0.0M
2022-04-01 62.92 64.93 62.61 64.93 0.0M
2022-03-31 64.20 64.20 62.59 62.59 0.0M
2022-03-30 64.05 64.21 64.05 64.20 0.0M
2022-03-29 64.04 64.04 64.02 64.02 0.0M
2022-03-28 64.22 64.22 62.27 64.06 0.0M
2022-03-25 62.96 62.96 60.56 60.56 0.0M
2022-03-24 61.41 61.41 61.41 61.41 0.0M
2022-03-23 62.80 62.82 59.97 60.15 0.0M
2022-03-22 63.97 63.97 62.86 63.87 0.0M
2022-03-21 64.06 64.06 61.77 61.77 0.0M
2022-03-18 64.07 64.07 64.06 64.06 0.0M
2022-03-15 64.06 64.06 64.06 64.06 0.0M
2022-03-14 63.98 64.68 63.61 64.68 0.0M
2022-03-11 64.39 64.39 64.35 64.35 0.0M
2022-03-10 65.12 65.12 61.09 64.64 0.0M
2022-03-09 62.29 62.29 61.56 61.56 0.0M
2022-03-08 64.75 64.75 58.85 61.56 0.0M
2022-03-07 66.85 66.85 64.75 64.75 0.0M
2022-03-04 65.18 67.04 65.18 66.89 0.0M
2022-03-02 89.88 89.88 85.20 85.20 0.0M
2022-02-25 84.09 87.22 84.06 85.12 0.0M
2022-02-24 87.29 87.29 87.00 87.00 0.0M
2022-02-23 87.47 87.48 87.39 87.39 0.0M
2022-02-22 84.12 87.12 84.12 87.12 0.0M
2022-02-21 85.89 87.40 84.13 84.13 0.0M
2022-02-18 86.92 86.92 86.92 86.92 0.0M
2022-02-16 86.15 86.15 86.14 86.14 0.0M
2022-02-15 85.12 85.12 85.12 85.12 0.0M
2022-02-14 85.09 85.09 85.08 85.08 0.0M
2022-02-11 86.99 87.00 84.23 84.23 0.0M
2022-02-10 87.49 87.49 87.49 87.49 0.0M
2022-02-09 87.06 87.06 87.06 87.06 0.0M
2022-02-08 86.39 86.97 86.03 86.03 0.0M
2022-02-04 87.44 87.44 87.44 87.44 0.0M
2022-02-03 86.51 86.51 84.50 84.50 0.0M
2022-02-02 94.82 94.82 86.00 86.00 0.0M
2022-01-28 83.16 83.18 83.13 83.18 0.0M
2022-01-26 86.80 86.80 86.80 86.80 0.0M
2022-01-21 86.75 86.75 86.75 86.75 0.0M
2022-01-18 86.20 86.20 86.10 86.10 0.0M
2022-01-13 87.86 87.86 87.86 87.86 0.0M
2022-01-11 87.64 87.64 87.64 87.64 0.0M
2022-01-10 84.26 84.26 84.25 84.25 0.0M
2022-01-05 84.01 84.01 84.01 84.01 0.0M
2022-01-03 85.00 85.00 85.00 85.00 0.0M