FIP Vinci IECI (VIGT11)
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 | 6.35 | 22.9241877256 | 27.7 | 38.89 | 26.6 | 36008 | 33.37351514 | FU |
| 4 | 3.12 | 10.0872938894 | 30.93 | 38.89 | 25.61 | 29510 | 29.20411562 | FU |
| 12 | -20.98 | -38.1246592768 | 55.03 | 57.5 | 25.61 | 37782 | 35.44651675 | FU |
| 26 | -30.75 | -47.4537037037 | 64.8 | 67.05 | 25.61 | 23995 | 44.23958972 | FU |
| 52 | -44.13 | -56.4466615503 | 78.18 | 78.85 | 25.61 | 18791 | 54.06373345 | FU |
| 156 | -42.49 | -55.5134570159 | 76.54 | 80.36 | 25.61 | 14388 | 64.54991356 | FU |
| 260 | -80.8 | -70.3526338703 | 114.85 | 119.97 | 25.61 | 13300 | 73.56272337 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 35.15 | 6 | 20.58 | 37.51 | 38.89 | 33.59 | 77848 |
| 1735594200 | 29.15 | 1 | 3.55 | 28.34 | 29.9 | 27.87 | 19329 |
| 1735334940 | 28.15 | 0.56 | 2.03 | 27.7 | 29.3 | 26.6 | 10847 |
| 1735248540 | 27.59 | 0.09 | 0.33 | 28.36 | 28.36 | 27.53 | 3847 |
| 1734989340 | 27.5 | 1.79 | 6.96 | 25.75 | 27.96 | 25.75 | 40291 |
| 1734730200 | 25.71 | -0.49 | -1.87 | 27.48 | 28 | 25.61 | 35175 |
| 1734643800 | 26.2 | -1.12 | -4.10 | 27.33 | 27.98 | 26.06 | 43499 |
| 1734557400 | 27.32 | -1.65 | -5.70 | 29.25 | 29.25 | 27.17 | 19871 |
| 1734470940 | 28.97 | 1.27 | 4.58 | 28.25 | 29.69 | 27.52 | 26996 |
| 1734384540 | 27.7 | 0.82 | 3.05 | 26.87 | 28.9 | 26.87 | 27589 |
| 1734125340 | 26.88 | -1.12 | -4.00 | 28.02 | 28.03 | 26.81 | 33203 |
| 1734039000 | 28 | -1.32 | -4.50 | 30.39 | 30.39 | 28 | 28263 |
| 1733952540 | 29.32 | -0.68 | -2.27 | 30.02 | 30.07 | 29.3 | 27496 |
| 1733866140 | 30 | -0.2 | -0.66 | 31.15 | 31.15 | 30 | 42145 |
| 1733779740 | 30.2 | -0.16 | -0.53 | 30.59 | 30.79 | 30.19 | 22179 |
| 1733520600 | 30.36 | -0.57 | -1.84 | 30.93 | 31.16 | 30.32 | 13579 |
| 1733434200 | 30.93 | -0.04 | -0.13 | 31.38 | 31.53 | 30.6 | 25702 |
| 1733347800 | 30.97 | -0.06 | -0.19 | 32.09 | 32.09 | 30.56 | 11076 |
| 1733261340 | 31.03 | -0.03 | -0.10 | 31.63 | 32.08 | 30.5 | 14535 |
| 1733174940 | 31.06 | -0.7 | -2.20 | 31.72 | 32.11 | 30.6 | 23099 |
| 1732915740 | 31.76 | -0.62 | -1.91 | 32.38 | 32.38 | 30.76 | 17468 |
| 1732829400 | 32.38 | 0.96 | 3.06 | 31.27 | 32.5 | 30.5 | 48984 |
| 1732743000 | 31.42 | -1.58 | -4.79 | 32.939999 | 32.939999 | 30.8 | 46068 |
| 1732656600 | 33 | 0 | 0.00 | 32.99 | 33 | 32.509999 | 34507 |
| 1732570140 | 33 | -1.3 | -3.79 | 34.29 | 34.29 | 32.85 | 41511 |
| 1732310940 | 34.3 | 2.11 | 6.55 | 32.17 | 34.39 | 31.09 | 50229 |
| 1732224600 | 32.189999 | 2.09 | 6.94 | 30.5 | 32.189999 | 29.71 | 40757 |
| 1732051800 | 30.1 | -0.7 | -2.27 | 30.74 | 31.28 | 30 | 47140 |
| 1731965340 | 30.8 | -0.7 | -2.22 | 31.61 | 32.29 | 29.11 | 106701 |
| 1731619800 | 31.5 | 0.01 | 0.03 | 30.63 | 32.81 | 30.08 | 95815 |
| 1731533400 | 31.49 | -2.92 | -8.49 | 30.01 | 33 | 29 | 241902 |
| 1731446940 | 34.41 | -20.17 | -36.95 | 55 | 55 | 34.32 | 383667 |
| 1731360540 | 54.58 | 0.08 | 0.15 | 54.51 | 55.24 | 54.51 | 20906 |
| 1731101400 | 54.5 | 0.01 | 0.02 | 54.52 | 55.23 | 54.4 | 15085 |
| 1731014940 | 54.49 | -2.03 | -3.59 | 56 | 56 | 54.41 | 10376 |
| 1730928600 | 56.52 | -0.98 | -1.70 | 56.92 | 56.98 | 54.63 | 9236 |
| 1730842200 | 57.5 | 1.8 | 3.23 | 56.1 | 57.5 | 54.47 | 12809 |
| 1730755800 | 55.7 | 1.07 | 1.96 | 55.04 | 56.34 | 54.5 | 7403 |
| 1730496600 | 54.63 | 0.48 | 0.89 | 54 | 54.85 | 54 | 7823 |
| 1730410200 | 54.15 | -0.35 | -0.64 | 54.49 | 55.37 | 54 | 15570 |
| 1730323800 | 54.5 | -1.1 | -1.98 | 55.58 | 55.58 | 54.06 | 24989 |
| 1730237340 | 55.6 | 1.58 | 2.92 | 54.43 | 55.84 | 54.43 | 13075 |
| 1730151000 | 54.02 | -0.48 | -0.88 | 54.02 | 56.54 | 54.02 | 9336 |
| 1729891800 | 54.5 | 0.6 | 1.11 | 53.9 | 56.2 | 53.49 | 17532 |
| 1729805400 | 53.9 | 0.89 | 1.68 | 53.02 | 54.2 | 52.52 | 17783 |
| 1729719000 | 53.01 | -0.53 | -0.99 | 53.68 | 53.69 | 53 | 25542 |
| 1729632600 | 53.54 | -1.32 | -2.41 | 55.5 | 55.5 | 53.54 | 30347 |
| 1729546140 | 54.86 | -0.66 | -1.19 | 55.57 | 55.57 | 54.85 | 23944 |
| 1729287000 | 55.52 | -0.03 | -0.05 | 55.27 | 55.7 | 55.11 | 17323 |
| 1729200540 | 55.55 | 0.05 | 0.09 | 55.47 | 55.69 | 55.2 | 12193 |
| 1729114140 | 55.5 | -0.02 | -0.04 | 55.55 | 55.69 | 55.5 | 13859 |
| 1729027740 | 55.52 | 0.34 | 0.62 | 55.17 | 55.69 | 55.05 | 13189 |
| 1728941340 | 55.18 | -0.21 | -0.38 | 55.39 | 55.39 | 54.8 | 8349 |
| 1728682200 | 55.39 | 0.01 | 0.02 | 55.03 | 55.5 | 55 | 12249 |
| 1728595740 | 55.38 | 0.36 | 0.65 | 55 | 55.5 | 55 | 10161 |
| 1728509400 | 55.02 | -0.25 | -0.45 | 55.36 | 55.46 | 55 | 15441 |
| 1728422940 | 55.27 | -0.03 | -0.05 | 55.5 | 55.5 | 55.2 | 19389 |
| 1728336600 | 55.3 | -0.59 | -1.06 | 55.89 | 55.9 | 55.3 | 11524 |
| 1728077400 | 55.89 | -0.01 | -0.02 | 55.9 | 56 | 55.5 | 14431 |
| 1727991000 | 55.9 | -0.1 | -0.18 | 56.5 | 56.5 | 55.59 | 13685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
