Vinci Offices Fundo DE Investimento Imobiliario (VINO11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 3.37620578778 | 6.22 | 6.45 | 6.13 | 173155 | 6.22184177 | FU |
| 4 | -0.54 | -7.7474892396 | 6.97 | 7.09 | 6.11 | 178582 | 6.49630306 | FU |
| 12 | -1.25 | -16.2760416667 | 7.68 | 8.16 | 6.11 | 127596 | 7.06547672 | FU |
| 26 | 5.61199999 | 686.063560073 | 0.81800001 | 8.22 | 0.75700001 | 145362 | 7.01048263 | FU |
| 52 | 5.503509 | 594.016455637 | 0.926491 | 8.22 | 0.71600001 | 136423 | 4.1547865 | FU |
| 156 | 5.258835 | 449.025969868 | 1.171165 | 8.22 | 0.71600001 | 65739 | 3.1476148 | FU |
| 260 | 5.17905 | 414.009352892 | 1.25095 | 8.22 | 0.71600001 | 58293 | 2.6145027 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 6.43 | 0.16 | 2.55 | 6.28 | 6.45 | 6.28 | 166572 |
| 1721424600 | 6.2699999 | 0.02 | 0.32 | 6.24 | 6.33 | 6.21 | 100734 |
| 1721338200 | 6.25 | 0.01 | 0.16 | 6.23 | 6.2699999 | 6.21 | 120616 |
| 1721251800 | 6.24 | 0.04 | 0.65 | 6.17 | 6.26 | 6.17 | 145697 |
| 1721165340 | 6.2 | 0 | 0.00 | 6.22 | 6.24 | 6.15 | 202330 |
| 1721079000 | 6.2 | -0.02 | -0.32 | 6.22 | 6.35 | 6.13 | 296398 |
| 1720819800 | 6.22 | 0.03 | 0.48 | 6.17 | 6.28 | 6.16 | 213163 |
| 1720733400 | 6.19 | -0.01 | -0.16 | 6.22 | 6.24 | 6.11 | 202600 |
| 1720647000 | 6.2 | -0.14 | -2.21 | 6.34 | 6.42 | 6.17 | 250509 |
| 1720560540 | 6.34 | -0.07 | -1.09 | 6.49 | 6.54 | 6.21 | 223492 |
| 1720474200 | 6.41 | -0.37 | -5.46 | 6.77 | 6.79 | 6.4 | 515310 |
| 1720215000 | 6.78 | 0 | 0.00 | 6.78 | 6.8 | 6.73 | 106039 |
| 1720128540 | 6.78 | 0 | 0.00 | 6.8 | 6.82 | 6.76 | 169567 |
| 1720042200 | 6.78 | -0.1 | -1.45 | 6.88 | 6.93 | 6.76 | 143292 |
| 1719955800 | 6.88 | -0.1 | -1.43 | 6.95 | 6.99 | 6.87 | 128970 |
| 1719869400 | 6.98 | -0.01 | -0.14 | 6.9 | 7.09 | 6.9 | 163846 |
| 1719610200 | 6.99 | 0.08 | 1.16 | 6.93 | 7 | 6.91 | 127568 |
| 1719523800 | 6.91 | -0.01 | -0.14 | 6.92 | 6.93 | 6.9 | 115115 |
| 1719437400 | 6.92 | -0.04 | -0.57 | 6.92 | 6.96 | 6.9 | 109913 |
| 1719351000 | 6.96 | 0.02 | 0.29 | 6.95 | 6.98 | 6.91 | 126495 |
| 1719264600 | 6.94 | -0.05 | -0.72 | 6.97 | 6.99 | 6.91 | 109992 |
| 1719005400 | 6.99 | 0.02 | 0.29 | 6.97 | 7.02 | 6.95 | 154339 |
| 1718918940 | 6.97 | -0.04 | -0.57 | 7.01 | 7.04 | 6.93 | 121640 |
| 1718832540 | 7.01 | -0.07 | -0.99 | 7.07 | 7.08 | 6.99 | 162155 |
| 1718746200 | 7.08 | -0.09 | -1.26 | 7.19 | 7.22 | 7.05 | 138654 |
| 1718659800 | 7.17 | -0.04 | -0.55 | 7.21 | 7.23 | 7.14 | 96650 |
| 1718400600 | 7.21 | 0.08 | 1.12 | 7.12 | 7.28 | 7.11 | 103854 |
| 1718314200 | 7.13 | -0.1 | -1.38 | 7.25 | 7.28 | 7.1 | 120458 |
| 1718227800 | 7.23 | -0.15 | -2.03 | 7.35 | 7.4 | 7.21 | 107797 |
| 1718141400 | 7.38 | -0.11 | -1.47 | 7.46 | 7.55 | 7.36 | 118831 |
| 1718055000 | 7.49 | 0.03 | 0.40 | 7.48 | 7.58 | 7.46 | 87936 |
| 1717795800 | 7.46 | -0.04 | -0.53 | 7.51 | 7.61 | 7.45 | 97092 |
| 1717709400 | 7.5 | 0.02 | 0.27 | 7.5 | 7.7 | 7.48 | 121031 |
| 1717622940 | 7.48 | -0.12 | -1.58 | 7.6 | 7.63 | 7.45 | 89864 |
| 1717536600 | 7.6 | -0.09 | -1.17 | 7.67 | 7.68 | 7.58 | 92601 |
| 1717450200 | 7.69 | -0.17 | -2.16 | 7.8 | 7.83 | 7.6 | 125186 |
| 1717191000 | 7.86 | -0.03 | -0.38 | 7.88 | 7.9 | 7.8 | 80840 |
| 1717018140 | 7.89 | 0.07 | 0.90 | 7.81 | 7.9 | 7.8 | 70459 |
| 1716931740 | 7.82 | 0.02 | 0.26 | 7.78 | 7.87 | 7.78 | 86267 |
| 1716845340 | 7.8 | 0.01 | 0.13 | 7.85 | 7.87 | 7.77 | 71843 |
| 1716586200 | 7.79 | -0.05 | -0.64 | 7.84 | 7.86 | 7.74 | 85664 |
| 1716499800 | 7.84 | 0.01 | 0.13 | 7.84 | 7.86 | 7.75 | 65576 |
| 1716413340 | 7.83 | 0.06 | 0.77 | 7.77 | 7.86 | 7.76 | 65065 |
| 1716327000 | 7.77 | -0.04 | -0.51 | 7.8 | 7.8 | 7.72 | 77072 |
| 1716240600 | 7.81 | -0.07 | -0.89 | 7.86 | 7.87 | 7.77 | 123671 |
| 1715981400 | 7.88 | 0.12 | 1.55 | 7.76 | 7.89 | 7.76 | 79910 |
| 1715895000 | 7.76 | -0.04 | -0.51 | 7.82 | 7.83 | 7.71 | 99409 |
| 1715808600 | 7.8 | 0.07 | 0.91 | 7.8 | 7.8 | 7.7 | 89009 |
| 1715722200 | 7.73 | -0.17 | -2.15 | 7.86 | 7.91 | 7.73 | 92421 |
| 1715635800 | 7.9 | -0.15 | -1.86 | 7.97 | 8 | 7.84 | 131810 |
| 1715376600 | 8.05 | 0.1 | 1.26 | 7.96 | 8.05 | 7.95 | 74114 |
| 1715290140 | 7.95 | -0.04 | -0.50 | 8 | 8.03 | 7.9 | 71699 |
| 1715203800 | 7.99 | -0.01 | -0.13 | 8 | 8.01 | 7.95 | 64051 |
| 1715117400 | 8 | 0.06 | 0.76 | 7.9 | 8.01 | 7.87 | 80204 |
| 1715031000 | 7.94 | -0.12 | -1.49 | 8 | 8 | 7.89 | 77640 |
| 1714771800 | 8.06 | 0.06 | 0.75 | 8 | 8.16 | 7.95 | 107820 |
| 1714685400 | 8 | 0.26 | 3.36 | 7.7 | 8.15 | 7.57 | 210319 |
| 1714512600 | 7.74 | 0.07 | 0.91 | 7.69 | 7.75 | 7.55 | 103556 |
| 1714426200 | 7.67 | -0.01 | -0.13 | 7.68 | 7.71 | 7.6 | 82405 |
| 1714167000 | 7.68 | 0.12 | 1.59 | 7.57 | 7.69 | 7.48 | 125525 |
| 1714080540 | 7.56 | -0.13 | -1.69 | 7.69 | 7.74 | 7.53 | 119992 |
| 1713994200 | 7.69 | -0.22 | -2.78 | 7.91 | 7.98 | 7.69 | 125178 |
| 1713907800 | 7.91 | -0.09 | -1.13 | 8.03 | 8.05 | 7.86 | 110625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
