FIP Vinci IECI (VIGT11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -3.1310522918 | 30.98 | 31.19 | 28.72 | 12918 | 29.89485401 | FU |
| 4 | -1.54 | -4.88114104596 | 31.55 | 33.79 | 28.72 | 13051 | 31.32879428 | FU |
| 12 | -1.6 | -5.06168933882 | 31.61 | 38.89 | 25.61 | 24651 | 30.82340995 | FU |
| 26 | -33.28 | -52.5833465002 | 63.29 | 67.05 | 25.61 | 24769 | 40.50726581 | FU |
| 52 | -42.29 | -58.4923928077 | 72.3 | 74.78 | 25.61 | 18731 | 50.39395248 | FU |
| 156 | -45.72 | -60.3723755447 | 75.73 | 80.36 | 25.61 | 14433 | 63.0449553 | FU |
| 260 | -76.22 | -71.7499764662 | 106.23 | 110 | 25.61 | 13360 | 72.01555352 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 30.01 | -0.27 | -0.89 | 30.26 | 30.64 | 30 | 12824 |
| 1738877340 | 30.28 | -0.21 | -0.69 | 29.75 | 30.47 | 29.7 | 2777 |
| 1738790940 | 30.49 | 1.02 | 3.46 | 29.5 | 30.94 | 29.5 | 15015 |
| 1738704600 | 29.47 | -0.18 | -0.61 | 29.65 | 31.09 | 29.47 | 17573 |
| 1738618200 | 29.65 | -0.93 | -3.04 | 30.98 | 31.19 | 28.72 | 16403 |
| 1738358940 | 30.58 | -0.32 | -1.04 | 30.07 | 32.299999 | 30.07 | 10293 |
| 1738272540 | 30.9 | 0.29 | 0.95 | 30.62 | 31.93 | 29.78 | 19302 |
| 1738186200 | 30.61 | -0.99 | -3.13 | 32.27 | 32.27 | 30.5 | 8159 |
| 1738099740 | 31.6 | -0.1 | -0.32 | 31.5 | 32.38 | 30.16 | 16424 |
| 1738013340 | 31.7 | -0.3 | -0.94 | 32.49 | 32.49 | 31.57 | 6199 |
| 1737754200 | 32 | 0 | 0.00 | 32.33 | 32.7 | 32 | 5906 |
| 1737667740 | 32 | -1.2 | -3.61 | 33.7 | 33.7 | 32 | 27590 |
| 1737581400 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 0 |
| 1737495000 | 33.2 | -0.55 | -1.63 | 33.24 | 33.79 | 32.509999 | 5108 |
| 1737408600 | 33.75 | 2.05 | 6.47 | 31.94 | 33.75 | 31.94 | 11966 |
| 1737149400 | 31.7 | 0 | 0.00 | 31.58 | 33.56 | 31.32 | 30800 |
| 1737062940 | 31.7 | 0.15 | 0.48 | 31.59 | 32.02 | 31.55 | 15212 |
| 1736976540 | 31.55 | -0.12 | -0.38 | 31.61 | 32.5 | 31.17 | 14621 |
| 1736890140 | 31.67 | -0.24 | -0.75 | 31.91 | 32.64 | 31.6 | 8457 |
| 1736803740 | 31.91 | -0.06 | -0.19 | 31.55 | 33 | 31.55 | 8788 |
| 1736544540 | 31.97 | 0.86 | 2.76 | 31.13 | 31.98 | 31.11 | 9391 |
| 1736458140 | 31.11 | -0.32 | -1.02 | 31.79 | 32.47 | 31.11 | 9313 |
| 1736371740 | 31.43 | 0.11 | 0.35 | 32.979999 | 32.979999 | 31.33 | 6995 |
| 1736285400 | 31.32 | -2.68 | -7.88 | 34.07 | 35.97 | 31.01 | 60215 |
| 1736198940 | 34 | -0.05 | -0.15 | 34.08 | 37.81 | 33.88 | 9007 |
| 1735939740 | 34.05 | -1.1 | -3.13 | 35.15 | 35.73 | 33.5 | 19943 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
