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
2023-12-28 68.64 68.64 67.55 68.64 0.0M
2023-12-27 68.62 68.63 67.56 68.62 0.0M
2023-12-26 68.64 68.64 67.13 68.59 0.0M
2023-12-22 67.10 67.80 67.10 67.72 0.0M
2023-12-21 66.18 67.25 66.18 67.10 0.0M
2023-12-20 68.30 68.37 64.60 65.31 0.0M
2023-12-19 67.58 68.45 67.56 67.81 0.0M
2023-12-18 68.21 68.55 68.21 68.46 0.0M
2023-12-15 68.21 68.22 68.21 68.21 0.0M
2023-12-14 68.58 68.58 66.93 68.22 0.0M
2023-12-13 68.60 68.60 66.14 66.14 0.0M
2023-12-12 67.58 68.60 64.59 64.59 0.0M
2023-12-11 66.56 67.57 66.56 67.57 0.0M
2023-12-08 67.06 67.38 65.29 66.55 0.0M
2023-12-07 68.63 68.64 67.30 67.54 0.0M
2023-12-06 68.64 68.64 66.98 68.64 0.0M
2023-12-05 67.24 68.63 67.24 68.63 0.0M
2023-12-04 67.93 67.93 67.93 67.93 0.0M
2023-12-01 67.49 67.93 67.49 67.93 0.0M
2023-11-30 67.58 67.89 67.06 67.39 0.0M
2023-11-29 67.48 67.48 67.06 67.06 0.0M
2023-11-28 67.64 67.64 67.64 67.64 0.0M
2023-11-27 67.81 67.81 67.64 67.64 0.0M
2023-11-24 69.53 69.53 67.89 67.89 0.0M
2023-11-23 69.53 69.53 67.76 67.76 0.0M
2023-11-22 67.85 68.93 67.85 68.93 0.0M
2023-11-21 67.54 67.88 67.54 67.85 0.0M
2023-11-20 66.24 67.60 66.23 67.55 0.0M
2023-11-17 67.74 67.74 66.23 66.23 0.0M
2023-11-16 67.88 67.88 66.71 67.82 0.0M
2023-11-14 67.20 67.88 67.06 67.59 0.0M
2023-11-13 67.87 67.88 67.20 67.64 0.0M
2023-11-10 67.47 67.58 67.46 67.46 0.0M
2023-11-09 66.34 69.75 65.86 69.75 0.0M
2023-11-08 67.88 67.88 66.23 67.01 0.0M
2023-11-07 67.40 67.81 67.39 67.81 0.0M
2023-11-06 67.89 67.89 67.11 67.33 0.0M
2023-11-03 67.88 67.89 67.16 67.16 0.0M
2023-11-01 68.12 68.12 67.88 67.89 0.0M
2023-10-30 66.17 67.10 66.17 66.71 0.0M
2023-10-26 67.01 67.01 66.99 66.99 0.0M
2023-10-25 67.24 67.24 67.02 67.02 0.0M
2023-10-24 67.19 67.24 67.19 67.23 0.0M
2023-10-23 67.12 67.26 66.71 67.26 0.0M
2023-10-20 67.10 67.34 67.10 67.11 0.0M
2023-10-19 66.71 67.27 66.71 67.10 0.0M
2023-10-18 67.27 67.27 66.70 66.70 0.0M
2023-10-17 67.22 67.27 66.65 67.25 0.0M
2023-10-16 67.35 67.35 67.11 67.11 0.0M
2023-10-13 66.28 67.35 66.28 67.35 0.0M
2023-10-11 66.17 67.11 66.17 67.11 0.0M
2023-10-10 68.08 68.09 67.35 67.35 0.0M
2023-10-09 68.74 68.74 66.82 68.08 0.0M
2023-10-06 68.92 68.92 66.39 66.81 0.0M
2023-10-05 66.88 66.93 66.70 66.90 0.0M
2023-10-04 66.17 67.38 66.17 67.38 0.0M
2023-10-03 67.51 67.51 67.51 67.51 0.0M
2023-10-02 68.71 68.71 67.39 67.39 0.0M
2023-09-29 67.66 67.80 66.98 66.98 0.0M
2023-09-28 67.67 67.67 67.66 67.66 0.0M
2023-09-27 66.64 67.67 66.15 67.67 0.0M
2023-09-26 68.10 68.10 66.64 66.64 0.0M
2023-09-25 68.27 68.34 68.10 68.10 0.0M
2023-09-22 67.21 68.26 66.72 68.24 0.0M
2023-09-21 68.31 68.31 67.16 67.21 0.0M
2023-09-20 66.48 67.16 66.48 67.16 0.0M
2023-09-19 67.74 67.74 66.53 66.89 0.0M
2023-09-18 68.10 68.10 68.09 68.10 0.0M
2023-09-15 67.13 67.13 67.12 67.12 0.0M
2023-09-14 66.92 67.99 65.70 66.47 0.0M
2023-09-13 67.29 67.29 65.96 66.95 0.0M
2023-09-12 67.53 67.53 67.11 67.11 0.0M
2023-09-11 65.59 67.75 65.59 67.17 0.0M
2023-09-09 82.56 82.56 82.56 82.56 0.0M
2023-09-08 67.51 67.52 66.94 66.94 0.0M
2023-09-06 68.24 68.24 67.41 67.51 0.0M
2023-09-05 68.25 68.25 67.74 68.24 0.0M
2023-09-04 67.74 68.30 67.74 67.77 0.0M
2023-09-02 84.25 84.25 84.25 84.25 0.0M
2023-09-01 68.31 68.31 68.31 68.31 0.0M
2023-08-31 67.73 67.74 67.73 67.74 0.0M
2023-08-30 66.88 67.84 66.37 67.39 0.0M
2023-08-29 67.33 67.33 67.33 67.33 0.0M
2023-08-28 67.18 67.37 66.69 67.33 0.0M
2023-08-25 68.30 68.31 67.37 67.37 0.0M
2023-08-24 69.46 69.46 67.40 68.21 0.0M
2023-08-23 69.49 69.49 68.03 68.03 0.0M
2023-08-22 68.04 68.45 67.67 68.27 0.0M
2023-08-21 68.53 68.53 67.68 68.46 0.0M
2023-08-18 68.53 68.53 68.53 68.53 0.0M
2023-08-17 67.81 68.53 67.71 68.29 0.0M
2023-08-16 68.41 68.49 67.78 68.40 0.0M
2023-08-15 67.83 68.44 67.49 68.44 0.0M
2023-08-14 68.32 68.46 67.50 68.46 0.0M
2023-08-11 69.19 69.19 67.90 67.94 0.0M
2023-08-10 69.27 69.27 69.27 69.27 0.0M
2023-08-09 69.47 69.47 69.28 69.28 0.0M
2023-08-08 69.47 69.47 68.78 68.78 0.0M
2023-08-07 69.46 69.48 69.46 69.48 0.0M
2023-08-04 68.79 69.47 68.79 69.47 0.0M
2023-08-03 69.47 69.47 68.96 68.96 0.0M
2023-08-02 69.50 69.50 68.74 69.47 0.0M
2023-08-01 69.50 69.50 68.94 69.00 0.0M
2023-07-31 69.10 69.79 69.10 69.55 0.0M
2023-07-28 67.88 69.80 67.88 69.80 0.0M
2023-07-27 69.75 69.75 68.05 68.05 0.0M
2023-07-26 68.72 68.75 68.60 68.60 0.0M
2023-07-25 68.75 68.75 68.15 68.15 0.0M
2023-07-24 68.57 68.96 68.01 68.58 0.0M
2023-07-21 69.11 69.11 68.29 69.11 0.0M
2023-07-20 69.88 69.88 68.56 69.27 0.0M
2023-07-19 68.43 68.45 67.75 68.33 0.0M
2023-07-18 68.45 68.45 67.89 67.95 0.0M
2023-07-17 69.62 70.12 68.44 68.44 0.0M
2023-07-14 70.13 70.13 70.12 70.13 0.0M
2023-07-13 70.13 70.13 70.13 70.13 0.0M
2023-07-12 70.13 70.13 70.12 70.12 0.0M
2023-07-11 70.13 70.13 69.35 70.13 0.0M
2023-07-10 68.73 70.09 68.73 70.09 0.0M
2023-07-07 70.13 70.14 68.81 70.13 0.0M
2023-07-06 70.13 70.13 68.57 69.33 0.0M
2023-07-05 68.72 70.12 67.83 69.28 0.0M
2023-07-04 68.81 70.14 68.72 68.72 0.0M
2023-07-03 66.97 68.85 66.97 68.81 0.0M
2023-06-30 67.29 70.99 67.29 69.41 0.0M
2023-06-29 67.29 67.29 67.29 67.29 0.0M
2023-06-28 67.29 67.29 67.25 67.29 0.0M
2023-06-27 67.12 67.28 66.42 67.28 0.0M
2023-06-26 67.29 67.29 67.28 67.29 0.0M
2023-06-23 67.29 67.29 67.28 67.28 0.0M
2023-06-22 67.29 67.29 67.02 67.23 0.0M
2023-06-21 67.28 67.29 67.01 67.02 0.0M
2023-06-20 67.29 67.29 67.28 67.29 0.0M
2023-06-19 67.06 67.29 67.06 67.29 0.0M
2023-06-16 67.17 67.28 66.19 67.06 0.0M
2023-06-15 67.29 67.29 67.13 67.27 0.0M
2023-06-14 67.26 67.29 67.10 67.28 0.0M
2023-06-13 67.27 67.27 67.26 67.26 0.0M
2023-06-12 67.25 67.29 66.60 67.27 0.0M
2023-06-09 67.28 67.29 66.97 67.29 0.0M
2023-06-07 67.29 67.29 66.10 66.11 0.0M
2023-06-06 66.94 67.29 66.93 66.93 0.0M
2023-06-05 64.33 67.29 64.33 66.93 0.0M
2023-06-02 66.41 66.41 66.41 66.41 0.0M
2023-06-01 66.26 67.05 66.07 66.42 0.0M
2023-05-31 64.85 66.10 64.80 66.07 0.0M
2023-05-30 66.10 66.10 64.81 66.09 0.0M
2023-05-29 66.12 66.14 65.19 66.10 0.0M
2023-05-26 63.79 66.13 63.79 64.42 0.0M
2023-05-25 64.23 66.13 63.77 66.05 0.0M
2023-05-24 65.01 66.26 63.73 64.23 0.0M
2023-05-23 63.62 65.09 63.56 63.73 0.0M
2023-05-22 65.62 65.79 63.50 63.61 0.0M
2023-05-19 63.45 65.62 63.45 65.62 0.0M
2023-05-18 64.19 64.29 63.45 63.45 0.0M
2023-05-17 62.93 63.44 62.93 63.41 0.0M
2023-05-16 63.15 63.30 62.93 62.93 0.0M
2023-05-15 63.38 63.45 63.15 63.15 0.0M
2023-05-12 63.45 63.45 63.15 63.38 0.0M
2023-05-11 63.45 63.83 63.45 63.46 0.0M
2023-05-10 63.59 64.29 63.46 63.61 0.0M
2023-05-09 63.23 63.98 63.22 63.59 0.0M
2023-05-08 64.31 64.31 63.06 63.19 0.0M
2023-05-06 82.58 82.58 82.58 82.58 0.0M
2023-05-05 64.23 65.15 64.23 64.29 0.0M
2023-05-04 66.19 66.29 64.23 64.27 0.0M
2023-05-03 65.40 66.33 65.40 66.18 0.0M
2023-05-02 63.40 66.33 63.40 65.40 0.0M
2023-04-28 63.53 64.65 63.33 63.35 0.0M
2023-04-27 63.50 63.50 63.34 63.34 0.0M
2023-04-26 61.82 63.53 61.81 63.51 0.0M
2023-04-25 61.81 61.82 61.81 61.82 0.0M
2023-04-24 63.66 63.66 61.58 61.81 0.0M
2023-04-20 61.81 63.41 61.81 63.41 0.0M
2023-04-19 62.20 63.53 62.20 63.53 0.0M
2023-04-18 62.97 64.22 61.45 62.27 0.0M
2023-04-17 63.76 64.99 62.58 62.97 0.0M
2023-04-14 64.61 65.46 64.50 64.50 0.0M
2023-04-13 65.50 65.50 64.62 65.48 0.0M
2023-04-12 65.49 65.50 64.62 65.38 0.0M
2023-04-11 65.49 65.49 64.75 64.75 0.0M
2023-04-10 65.50 65.50 64.60 65.48 0.0M
2023-04-06 64.74 64.74 64.74 64.74 0.0M
2023-04-05 65.49 65.49 65.45 65.45 0.0M
2023-04-04 65.50 65.50 64.59 64.59 0.0M
2023-04-03 64.60 65.49 64.60 65.49 0.0M
2023-03-31 64.59 64.61 64.59 64.60 0.0M
2023-03-30 64.59 64.59 64.59 64.59 0.0M
2023-03-29 64.58 64.61 64.58 64.60 0.0M
2023-03-28 64.59 64.60 64.59 64.60 0.0M
2023-03-27 63.46 64.60 63.46 64.59 0.0M
2023-03-24 64.60 64.60 63.44 64.17 0.0M
2023-03-23 64.57 64.60 64.57 64.60 0.0M
2023-03-22 64.60 64.60 62.97 64.56 0.0M
2023-03-21 64.56 64.57 62.96 62.96 0.0M
2023-03-20 63.70 63.70 62.93 62.93 0.0M
2023-03-17 63.65 63.68 63.62 63.68 0.0M
2023-03-16 63.65 63.65 63.62 63.65 0.0M
2023-03-15 63.27 63.28 62.19 63.28 0.0M
2023-03-14 63.61 63.64 62.15 63.28 0.0M
2023-03-13 62.87 63.68 62.83 63.59 0.0M
2023-03-10 63.61 64.37 62.84 62.87 0.0M
2023-03-09 62.84 63.59 62.84 62.84 0.0M
2023-03-08 62.22 63.61 61.81 62.84 0.0M
2023-03-07 62.11 62.22 61.61 61.62 0.0M
2023-03-06 62.47 62.47 61.60 61.62 0.0M
2023-03-03 62.85 62.85 61.72 62.72 0.0M
2023-03-02 62.09 62.10 61.72 61.72 0.0M
2023-03-01 60.97 63.60 60.97 63.13 0.0M
2023-02-28 59.34 61.51 59.34 60.99 0.0M
2023-02-27 63.76 63.76 57.53 58.66 0.0M
2023-02-24 63.76 63.76 63.75 63.76 0.0M
2023-02-23 63.75 63.76 63.75 63.76 0.0M
2023-02-22 63.46 63.75 62.05 63.75 0.0M
2023-02-17 63.53 63.76 63.46 63.46 0.0M
2023-02-16 63.40 63.40 63.40 63.40 0.0M
2023-02-15 63.73 63.73 59.60 63.40 0.0M
2023-02-14 61.14 64.78 57.78 62.82 0.0M
2023-02-13 64.08 64.78 61.07 62.82 0.0M
2023-02-10 64.13 64.13 62.88 64.08 0.0M
2023-02-09 63.78 63.78 63.67 63.67 0.0M
2023-02-08 64.28 64.28 63.82 64.28 0.0M
2023-02-07 64.01 64.80 64.01 64.28 0.0M
2023-02-06 64.80 64.80 63.25 64.01 0.0M
2023-02-03 63.82 64.80 63.79 63.79 0.0M
2023-02-02 62.93 64.09 62.92 64.09 0.0M
2023-02-01 63.72 63.72 62.91 62.91 0.0M
2023-01-31 63.93 63.94 62.82 62.91 0.0M
2023-01-30 62.94 63.94 62.94 63.93 0.0M
2023-01-27 62.94 62.94 62.93 62.94 0.0M
2023-01-26 62.94 62.94 62.18 62.94 0.0M
2023-01-25 61.96 62.93 61.96 62.93 0.0M
2023-01-24 61.98 62.94 61.95 62.94 0.0M
2023-01-23 61.98 61.98 61.98 61.98 0.0M
2023-01-20 62.94 62.94 61.99 62.49 0.0M
2023-01-19 62.22 62.22 59.10 62.17 0.0M
2023-01-18 62.23 62.23 62.21 62.21 0.0M
2023-01-17 63.10 63.39 62.23 62.23 0.0M
2023-01-16 63.16 63.16 63.10 63.10 0.0M
2023-01-13 63.16 63.16 63.15 63.16 0.0M
2023-01-12 63.16 63.17 63.15 63.15 0.0M
2023-01-11 63.35 63.35 63.31 63.31 0.0M
2023-01-10 61.50 61.51 60.96 61.51 0.0M
2023-01-09 60.51 61.54 60.51 61.51 0.0M
2023-01-06 60.52 60.52 60.06 60.51 0.0M
2023-01-05 63.37 63.37 60.20 60.51 0.0M
2023-01-04 63.38 63.38 59.93 60.18 0.0M
2023-01-03 63.00 63.02 59.46 62.84 0.0M
2023-01-02 61.25 61.25 59.40 59.40 0.0M