Vinci Instrumentos Financeiros Fundo DE Investimento Imobiliario (VIFI11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -4.53367875648 | 7.72 | 7.81 | 7.33 | 13373 | 7.56877264 | FU |
| 4 | -0.61 | -7.64411027569 | 7.98 | 8.04 | 7.33 | 11947 | 7.79927959 | FU |
| 12 | -0.7 | -8.6741016109 | 8.07 | 8.19 | 7.33 | 19113 | 7.98323909 | FU |
| 26 | -0.93 | -11.2048192771 | 8.3 | 8.31 | 7.33 | 15169 | 8.04355851 | FU |
| 52 | -0.95 | -11.4182692308 | 8.32 | 8.7 | 7.33 | 22131 | 8.12070215 | FU |
| 156 | -0.09400011 | -1.25937980459 | 7.46400011 | 8.81 | 6.03 | 17227 | 7.77924243 | FU |
| 260 | -2.63200015 | -26.3147381576 | 10.00200015 | 10.91300016 | 6.03 | 13182 | 7.90009541 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818200 | 7.44 | -0.24 | -3.13 | 7.61 | 7.61 | 7.39 | 25088 |
| 1727731800 | 7.68 | 0.04 | 0.52 | 7.7 | 7.7 | 7.56 | 13130 |
| 1727472600 | 7.64 | 0 | 0.00 | 7.63 | 7.81 | 7.58 | 20173 |
| 1727386140 | 7.64 | 0.04 | 0.53 | 7.68 | 7.8 | 7.6 | 1717 |
| 1727299740 | 7.6 | -0.1 | -1.30 | 7.72 | 7.72 | 7.56 | 6759 |
| 1727213400 | 7.7 | 0.13 | 1.72 | 7.65 | 7.77 | 7.6 | 8198 |
| 1727127000 | 7.57 | -0.16 | -2.07 | 7.81 | 7.81 | 7.57 | 4033 |
| 1726867800 | 7.73 | -0.05 | -0.64 | 7.7 | 7.82 | 7.7 | 18509 |
| 1726781400 | 7.78 | 0.01 | 0.13 | 7.82 | 7.82 | 7.76 | 5242 |
| 1726695000 | 7.77 | -0.03 | -0.38 | 7.85 | 7.85 | 7.71 | 4699 |
| 1726608600 | 7.8 | -0.08 | -1.02 | 7.88 | 7.88 | 7.78 | 19557 |
| 1726522200 | 7.88 | -0.09 | -1.13 | 8.03 | 8.03 | 7.8 | 5673 |
| 1726263000 | 7.97 | 0.11 | 1.40 | 7.88 | 8.01 | 7.87 | 29155 |
| 1726176540 | 7.86 | -0.04 | -0.51 | 7.9 | 7.9 | 7.84 | 4826 |
| 1726090140 | 7.9 | -0.04 | -0.50 | 8.02 | 8.02 | 7.85 | 19337 |
| 1726003740 | 7.94 | -0.06 | -0.75 | 8.0399999 | 8.0399999 | 7.91 | 3076 |
| 1725917400 | 8 | 0.01 | 0.13 | 7.96 | 8 | 7.96 | 15652 |
| 1725658200 | 7.99 | -0.03 | -0.37 | 8.01 | 8.01 | 7.96 | 1645 |
| 1725571800 | 8.02 | 0.02 | 0.25 | 8.03 | 8.03 | 7.96 | 28897 |
| 1725485400 | 8 | 0 | 0.00 | 7.98 | 8.02 | 7.96 | 3569 |
| 1725399000 | 8 | 0 | 0.00 | 8.07 | 8.07 | 7.99 | 1055 |
| 1725312600 | 8 | -0.07 | -0.87 | 8 | 8 | 7.97 | 619 |
| 1725053400 | 8.07 | 0.04 | 0.50 | 8.03 | 8.07 | 8.03 | 525 |
| 1724967000 | 8.03 | 0.02 | 0.25 | 8.05 | 8.06 | 8 | 11052 |
| 1724880600 | 8.01 | 0.01 | 0.12 | 8.05 | 8.05 | 8 | 21327 |
| 1724794140 | 8 | -0.02 | -0.25 | 8 | 8.0399999 | 8 | 14694 |
| 1724707740 | 8.02 | -0.03 | -0.37 | 8.0399999 | 8.07 | 7.96 | 30344 |
| 1724448600 | 8.05 | 0 | 0.00 | 8.09 | 8.09 | 8.03 | 2995 |
| 1724362140 | 8.05 | 0.02 | 0.25 | 8.06 | 8.1 | 8.03 | 1362 |
| 1724275740 | 8.03 | -0.01 | -0.12 | 8.0399999 | 8.05 | 8.03 | 20155 |
| 1724189340 | 8.0399999 | 0 | 0.00 | 8.03 | 8.06 | 8.03 | 2336 |
| 1724102940 | 8.0399999 | -0.03 | -0.37 | 8.07 | 8.07 | 8.03 | 2156 |
| 1723843800 | 8.07 | 0.01 | 0.12 | 8.06 | 8.11 | 8.0399999 | 1308 |
| 1723757340 | 8.06 | 0.01 | 0.12 | 8.05 | 8.1 | 8.03 | 1756 |
| 1723671000 | 8.05 | 0.02 | 0.25 | 8.03 | 8.05 | 8.03 | 25263 |
| 1723584600 | 8.03 | -0.02 | -0.25 | 8.05 | 8.06 | 8.03 | 5702 |
| 1723498200 | 8.05 | 0.02 | 0.25 | 8.06 | 8.06 | 8.03 | 22079 |
| 1723239000 | 8.03 | -0.01 | -0.12 | 8.03 | 8.05 | 8.03 | 98780 |
| 1723152600 | 8.0399999 | -0.01 | -0.12 | 8.05 | 8.05 | 8.03 | 6290 |
| 1723066200 | 8.05 | 0 | 0.00 | 8.03 | 8.08 | 8.03 | 624 |
| 1722979740 | 8.05 | 0.02 | 0.25 | 8.03 | 8.06 | 8.03 | 1163 |
| 1722893400 | 8.03 | -0.02 | -0.25 | 8.03 | 8.07 | 8.03 | 2573 |
| 1722634200 | 8.05 | 0.04 | 0.50 | 8.05 | 8.07 | 8.03 | 10023 |
| 1722547800 | 8.01 | -0.03 | -0.37 | 8.1199999 | 8.1199999 | 7.98 | 35249 |
| 1722461400 | 8.0399999 | 0.01 | 0.12 | 8.1199999 | 8.14 | 8.0399999 | 371697 |
| 1722374940 | 8.03 | -0.08 | -0.99 | 8.1 | 8.15 | 8.03 | 9981 |
| 1722288600 | 8.11 | 0.07 | 0.87 | 8.09 | 8.11 | 8.0399999 | 8184 |
| 1722029400 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.1199999 | 8.03 | 4132 |
| 1721943000 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.1 | 8.0399999 | 5832 |
| 1721856600 | 8.0399999 | 0.01 | 0.12 | 8.03 | 8.07 | 8.03 | 2719 |
| 1721770140 | 8.03 | -0.01 | -0.12 | 8.09 | 8.1199999 | 8.03 | 87034 |
| 1721683800 | 8.0399999 | -0.08 | -0.99 | 8.14 | 8.19 | 8.03 | 10773 |
| 1721424600 | 8.1199999 | 0.09 | 1.12 | 8.05 | 8.14 | 8.03 | 1486 |
| 1721338200 | 8.03 | -0.01 | -0.12 | 8.0399999 | 8.05 | 8.03 | 893 |
| 1721251800 | 8.0399999 | 0 | 0.00 | 8.11 | 8.11 | 7.96 | 8001 |
| 1721165340 | 8.0399999 | 0.02 | 0.25 | 8.05 | 8.07 | 8 | 6980 |
| 1721079000 | 8.02 | 0.03 | 0.38 | 8 | 8.02 | 7.96 | 11963 |
| 1720819800 | 7.99 | 0.01 | 0.13 | 7.98 | 8.0399999 | 7.96 | 3540 |
| 1720733400 | 7.98 | -0.03 | -0.37 | 8.03 | 8.07 | 7.92 | 53344 |
| 1720647000 | 8.01 | -0.07 | -0.87 | 8.07 | 8.07 | 7.95 | 1873 |
| 1720560540 | 8.08 | 0.09 | 1.13 | 7.99 | 8.08 | 7.99 | 4088 |
| 1720474200 | 7.99 | 0.05 | 0.63 | 7.96 | 7.99 | 7.93 | 525 |
| 1720215000 | 7.94 | 0.01 | 0.13 | 7.93 | 7.96 | 7.91 | 984 |
| 1720128540 | 7.93 | 0.02 | 0.25 | 7.97 | 7.97 | 7.93 | 461 |
| 1720042200 | 7.91 | -0.01 | -0.13 | 7.94 | 7.96 | 7.85 | 851 |
| 1719955800 | 7.92 | 0.07 | 0.89 | 7.85 | 8 | 7.85 | 6046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
