Vinci Credit Securities (VCRI11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 8.22368421053 | 6.08 | 6.68 | 6.01 | 25980 | 6.27347716 | FU |
| 4 | 0.13 | 2.01550387597 | 6.45 | 6.7 | 5.95 | 25542 | 6.20382144 | FU |
| 12 | -0.98 | -12.962962963 | 7.56 | 7.56 | 5.95 | 23886 | 6.58567888 | FU |
| 26 | -1.92 | -22.5882352941 | 8.5 | 8.6 | 5.95 | 28098 | 7.41782218 | FU |
| 52 | -1.93 | -22.6792009401 | 8.51 | 8.79 | 5.95 | 26862 | 7.9875362 | FU |
| 156 | -4.11 | -38.4471468662 | 10.69 | 10.69 | 5.95 | 35026 | 8.46216741 | FU |
| 260 | -4.11 | -38.4471468662 | 10.69 | 10.69 | 5.95 | 35026 | 8.46216741 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 6.58 | 0.06 | 0.92 | 6.59 | 6.64 | 6.53 | 20854 |
| 1740087000 | 6.5199999 | 0.03 | 0.46 | 6.5599999 | 6.68 | 6.51 | 18420 |
| 1740000540 | 6.49 | 0.13 | 2.04 | 6.36 | 6.58 | 6.36 | 16354 |
| 1739914140 | 6.36 | 0.11 | 1.76 | 6.32 | 6.63 | 6.3099999 | 15592 |
| 1739827800 | 6.25 | 0.22 | 3.65 | 6.09 | 6.68 | 6.04 | 45152 |
| 1739568600 | 6.03 | 0 | 0.00 | 6.08 | 6.09 | 6.01 | 34381 |
| 1739482140 | 6.03 | -0.03 | -0.50 | 6.1 | 6.1 | 6.03 | 14846 |
| 1739395740 | 6.0599999 | 0.03 | 0.50 | 6.09 | 6.09 | 5.96 | 22104 |
| 1739309400 | 6.03 | 0 | 0.00 | 6.09 | 6.09 | 6.01 | 7326 |
| 1739222940 | 6.03 | 0.07 | 1.17 | 6.0199999 | 6.05 | 5.96 | 20931 |
| 1738963800 | 5.96 | -0.1 | -1.65 | 6.17 | 6.17 | 5.95 | 35225 |
| 1738877340 | 6.0599999 | -0.08 | -1.30 | 6.19 | 6.2 | 6.0199999 | 13375 |
| 1738790940 | 6.14 | 0.01 | 0.16 | 6.2 | 6.35 | 6.14 | 23275 |
| 1738704600 | 6.13 | -0.05 | -0.81 | 6.25 | 6.49 | 6.13 | 50570 |
| 1738618200 | 6.18 | -0.14 | -2.22 | 6.2 | 6.7 | 6.13 | 45663 |
| 1738358940 | 6.32 | 0.01 | 0.16 | 6.36 | 6.41 | 6.32 | 14284 |
| 1738272540 | 6.3099999 | 0.01 | 0.16 | 6.26 | 6.35 | 6.2 | 34269 |
| 1738186200 | 6.3 | -0.03 | -0.47 | 6.4 | 6.49 | 6.25 | 40422 |
| 1738099740 | 6.33 | -0.02 | -0.31 | 6.42 | 6.47 | 6.3099999 | 22420 |
| 1738013340 | 6.35 | -0.08 | -1.24 | 6.49 | 6.49 | 6.35 | 22081 |
| 1737754200 | 6.43 | -0.09 | -1.38 | 6.45 | 6.68 | 6.42 | 14144 |
| 1737667740 | 6.5199999 | -0.06 | -0.91 | 6.51 | 6.68 | 6.45 | 7629 |
| 1737581400 | 6.58 | -0.06 | -0.90 | 6.64 | 6.68 | 6.51 | 19002 |
| 1737495000 | 6.64 | -0.03 | -0.45 | 6.53 | 6.68 | 6.53 | 7380 |
| 1737408600 | 6.67 | 0.09 | 1.37 | 6.55 | 6.67 | 6.55 | 9933 |
| 1737149400 | 6.58 | -0.1 | -1.50 | 6.67 | 6.71 | 6.58 | 24518 |
| 1737062940 | 6.68 | -0.02 | -0.30 | 6.7 | 6.7 | 6.63 | 10825 |
| 1736976540 | 6.7 | 0.08 | 1.21 | 6.69 | 6.77 | 6.64 | 7579 |
| 1736890140 | 6.62 | -0.13 | -1.93 | 6.72 | 6.75 | 6.57 | 32584 |
| 1736803740 | 6.75 | -0.05 | -0.74 | 6.8 | 6.9 | 6.5 | 27985 |
| 1736544540 | 6.8 | 0.02 | 0.29 | 6.78 | 6.83 | 6.77 | 4602 |
| 1736458140 | 6.78 | 0.03 | 0.44 | 6.75 | 6.81 | 6.73 | 10500 |
| 1736371740 | 6.75 | -0.04 | -0.59 | 6.86 | 6.93 | 6.72 | 21871 |
| 1736285400 | 6.79 | -0.07 | -1.02 | 6.99 | 7 | 6.79 | 22655 |
| 1736198940 | 6.86 | 0.06 | 0.88 | 6.8 | 7.1 | 6.69 | 29586 |
| 1735939740 | 6.8 | 0.1 | 1.49 | 6.7 | 6.84 | 6.69 | 22839 |
| 1735853400 | 6.7 | -0.1 | -1.47 | 6.72 | 6.79 | 6.58 | 38442 |
| 1735594200 | 6.8 | 0 | 0.00 | 6.85 | 6.85 | 6.75 | 27589 |
| 1735334940 | 6.8 | 0.12 | 1.80 | 6.64 | 6.85 | 6.61 | 30308 |
| 1735248540 | 6.68 | 0.18 | 2.77 | 6.57 | 6.68 | 6.5 | 25735 |
| 1734989340 | 6.5 | 0.1 | 1.56 | 6.4 | 6.55 | 6.4 | 20522 |
| 1734730200 | 6.4 | -0.01 | -0.16 | 6.28 | 6.47 | 6.28 | 34592 |
| 1734643800 | 6.41 | -0.19 | -2.88 | 6.5 | 6.64 | 6.3 | 25546 |
| 1734557400 | 6.6 | -0.12 | -1.79 | 6.67 | 6.77 | 6.5 | 19931 |
| 1734470940 | 6.72 | -0.08 | -1.18 | 6.8 | 6.8 | 6.63 | 40865 |
| 1734384540 | 6.8 | -0.04 | -0.58 | 6.84 | 6.94 | 6.76 | 19399 |
| 1734125340 | 6.84 | 0.01 | 0.15 | 6.88 | 6.88 | 6.8 | 10176 |
| 1734039000 | 6.83 | -0.09 | -1.30 | 6.93 | 6.95 | 6.8 | 9713 |
| 1733952540 | 6.92 | 0.04 | 0.58 | 6.95 | 6.95 | 6.81 | 21964 |
| 1733866140 | 6.88 | -0.06 | -0.86 | 7.01 | 7.01 | 6.81 | 18765 |
| 1733779740 | 6.94 | -0.11 | -1.56 | 7.06 | 7.1 | 6.6 | 42118 |
| 1733520600 | 7.05 | -0.01 | -0.14 | 7.06 | 7.14 | 7 | 13066 |
| 1733434200 | 7.06 | 0 | 0.00 | 6.91 | 7.15 | 6.9 | 18925 |
| 1733347800 | 7.06 | -0.09 | -1.26 | 7.19 | 7.2 | 7 | 25807 |
| 1733261340 | 7.15 | -0.1 | -1.38 | 7.25 | 7.29 | 7.1 | 15086 |
| 1733174940 | 7.25 | -0.16 | -2.16 | 7.3 | 7.36 | 7.15 | 50374 |
| 1732915740 | 7.41 | -0.07 | -0.94 | 7.56 | 7.56 | 7.3 | 53495 |
| 1732829400 | 7.48 | -0.04 | -0.53 | 7.59 | 7.59 | 7.4 | 32905 |
| 1732743000 | 7.52 | 0 | 0.00 | 7.57 | 7.61 | 7.4 | 10783 |
| 1732656600 | 7.52 | 0 | 0.00 | 7.58 | 7.58 | 7.47 | 12910 |
| 1732570140 | 7.52 | 0.03 | 0.40 | 7.51 | 7.55 | 7.48 | 3356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
