Vinci Logistica Fundo Investimento Imobiliario FII (VILG11)
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 | -0.57 | -0.795200892857 | 71.68 | 73.36 | 70.6 | 21198 | 71.85629453 | FU |
| 4 | -1.35 | -1.86309688104 | 72.46 | 75.64 | 69.6 | 24359 | 72.40168334 | FU |
| 12 | -9.42 | -11.6975040358 | 80.53 | 82.93 | 67.01 | 27782 | 73.72555398 | FU |
| 26 | -20.54 | -22.4113475177 | 91.65 | 92.33 | 67.01 | 24641 | 80.0687423 | FU |
| 52 | -23.29 | -24.6716101695 | 94.4 | 98.48 | 67.01 | 25589 | 85.36745571 | FU |
| 156 | -35.89 | -33.5420560748 | 107 | 113 | 67.01 | 24226 | 94.31352684 | FU |
| 260 | -78.89 | -52.5933333333 | 150 | 150 | 65 | 31894 | 106.83034023 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 71.11 | -0.86 | -1.19 | 71.97 | 71.97 | 71 | 17845 |
| 1737408600 | 71.97 | 0.33 | 0.46 | 71.64 | 72.22 | 71.3 | 16664 |
| 1737149400 | 71.64 | -1.16 | -1.59 | 72 | 72.64 | 70.6 | 28176 |
| 1737062940 | 72.8 | 1.43 | 2.00 | 71.45 | 73.36 | 71 | 26977 |
| 1736976540 | 71.37 | -0.33 | -0.46 | 71.68 | 72.16 | 71.12 | 16330 |
| 1736890140 | 71.7 | 0.57 | 0.80 | 71.13 | 72 | 71.13 | 20771 |
| 1736803740 | 71.13 | -0.36 | -0.50 | 71.49 | 71.8 | 70.45 | 22416 |
| 1736544540 | 71.49 | 1.43 | 2.04 | 70.06 | 71.5 | 70 | 16748 |
| 1736458140 | 70.06 | -1.15 | -1.61 | 71.21 | 71.71 | 69.6 | 21209 |
| 1736371740 | 71.21 | 0.02 | 0.03 | 71.28 | 72.01 | 69.81 | 25939 |
| 1736285400 | 71.19 | -1.73 | -2.37 | 72.94 | 73.47 | 71.19 | 20708 |
| 1736198940 | 72.92 | -0.44 | -0.60 | 73.36 | 73.68 | 71.17 | 25388 |
| 1735939740 | 73.36 | -0.04 | -0.05 | 73.4 | 74.78 | 73.36 | 21653 |
| 1735853400 | 73.4 | -1.2 | -1.61 | 74.56 | 74.6 | 73 | 27171 |
| 1735594200 | 74.6 | -0.09 | -0.12 | 74.7 | 75.64 | 72.03 | 32034 |
| 1735334940 | 74.69 | 1.36 | 1.85 | 73.33 | 74.88 | 73.33 | 15884 |
| 1735248540 | 73.33 | 1.33 | 1.85 | 72.46 | 75.5 | 71.24 | 58192 |
| 1734989340 | 72 | 0.5 | 0.70 | 71.49 | 72.45 | 71 | 32903 |
| 1734730200 | 71.5 | 3.63 | 5.35 | 67.87 | 72 | 67.5 | 33977 |
| 1734643800 | 67.87 | -0.43 | -0.63 | 68.3 | 69.39 | 67.01 | 35672 |
| 1734557400 | 68.3 | -2.2 | -3.12 | 70.5 | 71.24 | 68.2 | 39508 |
| 1734470940 | 70.5 | -1.6 | -2.22 | 71.9 | 71.99 | 70 | 32950 |
| 1734384540 | 72.1 | 0.08 | 0.11 | 72.08 | 72.46 | 70 | 45641 |
| 1734125340 | 72.02 | 1.87 | 2.67 | 70.15 | 72.46 | 69.31 | 26529 |
| 1734039000 | 70.15 | 0.56 | 0.80 | 69.53 | 70.99 | 69.53 | 35217 |
| 1733952540 | 69.59 | -0.41 | -0.59 | 70 | 70.59 | 69.28 | 27240 |
| 1733866140 | 70 | -1.21 | -1.70 | 71 | 71.19 | 69.76 | 39716 |
| 1733779740 | 71.21 | 0.01 | 0.01 | 71.37 | 72.53 | 71 | 58686 |
| 1733520600 | 71.2 | 0.9 | 1.28 | 70.3 | 72.15 | 70.1 | 44859 |
| 1733434200 | 70.3 | -2.7 | -3.70 | 72.86 | 72.86 | 70.1 | 60958 |
| 1733347800 | 73 | -2.55 | -3.38 | 74.85 | 74.85 | 71.93 | 82610 |
| 1733261340 | 75.55 | -0.35 | -0.46 | 75.9 | 76.45 | 74.62 | 32251 |
| 1733174940 | 75.9 | -1.36 | -1.76 | 77.2 | 77.6 | 75.8 | 23811 |
| 1732915740 | 77.26 | -0.01 | -0.01 | 78 | 78 | 77.23 | 17830 |
| 1732829400 | 77.27 | -1.08 | -1.38 | 78.35 | 78.4 | 77.1 | 17752 |
| 1732743000 | 78.35 | -0.33 | -0.42 | 78.68 | 78.8 | 78 | 21793 |
| 1732656600 | 78.68 | 0.48 | 0.61 | 78.3 | 78.77 | 78 | 23278 |
| 1732570140 | 78.2 | -0.1 | -0.13 | 78.3 | 79 | 78.2 | 17516 |
| 1732310940 | 78.3 | 0.71 | 0.92 | 77.59 | 78.49 | 77.5 | 17142 |
| 1732224600 | 77.59 | -0.56 | -0.72 | 78 | 78.49 | 77.5 | 28562 |
| 1732051800 | 78.15 | 0.75 | 0.97 | 77.89 | 78.84 | 77.4 | 18864 |
| 1731965340 | 77.4 | 0.08 | 0.10 | 77.01 | 77.9 | 77.01 | 23750 |
| 1731619800 | 77.32 | -0.78 | -1.00 | 78.1 | 79.2 | 77.01 | 22913 |
| 1731533400 | 78.1 | 0.81 | 1.05 | 77.35 | 78.1 | 77.01 | 26149 |
| 1731446940 | 77.29 | -1.03 | -1.32 | 78.5 | 78.88 | 77.23 | 19179 |
| 1731360540 | 78.32 | -1.13 | -1.42 | 79.4 | 79.45 | 78.25 | 23567 |
| 1731101400 | 79.45 | -0.7 | -0.87 | 80.15 | 80.17 | 79.15 | 17671 |
| 1731014940 | 80.15 | 0.81 | 1.02 | 79.35 | 80.42 | 79.35 | 29447 |
| 1730928600 | 79.34 | -0.27 | -0.34 | 79.6 | 79.82 | 79.33 | 16333 |
| 1730842200 | 79.61 | 0.46 | 0.58 | 79.25 | 80.11 | 79.14 | 15902 |
| 1730755800 | 79.15 | -0.56 | -0.70 | 79.2 | 79.69 | 79.01 | 20676 |
| 1730496600 | 79.71 | -1.76 | -2.16 | 80.66 | 81.17 | 79.01 | 20409 |
| 1730410200 | 81.47 | -0.11 | -0.13 | 81.62 | 82.6 | 81.24 | 17605 |
| 1730323800 | 81.58 | 0.34 | 0.42 | 80.53 | 82.93 | 80.53 | 17262 |
| 1730237340 | 81.24 | 0 | 0.00 | 81.25 | 82 | 81.24 | 21955 |
| 1730151000 | 81.24 | 1.02 | 1.27 | 80.22 | 82.44 | 80.12 | 28627 |
| 1729891800 | 80.22 | -0.68 | -0.84 | 80.9 | 82.34 | 80 | 24765 |
| 1729805400 | 80.9 | -0.97 | -1.18 | 81.82 | 81.82 | 79.4 | 22406 |
| 1729719000 | 81.87 | -0.39 | -0.47 | 82 | 83 | 81.2 | 19437 |
| 1729632600 | 82.26 | -1.04 | -1.25 | 83.15 | 83.49 | 81.56 | 16134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
