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 | -0.28 | -5.85774058577 | 4.78 | 4.84 | 4.4 | 215217 | 4.52839562 | FU |
| 4 | -0.45 | -9.09090909091 | 4.95 | 5.19 | 4.4 | 185377 | 4.79669841 | FU |
| 12 | -0.57 | -11.2426035503 | 5.07 | 5.41 | 4.4 | 171124 | 4.93537327 | FU |
| 26 | -2.57 | -36.3507779349 | 7.07 | 7.09 | 4.4 | 168668 | 5.57657488 | FU |
| 52 | 3.74199999 | 493.667538342 | 0.75800001 | 8.22 | 0.74000001 | 154746 | 5.7651174 | FU |
| 156 | 3.40749002 | 311.895550831 | 1.09250998 | 8.22 | 0.71600001 | 84466 | 3.87294072 | FU |
| 260 | 3.18620202 | 242.518413676 | 1.31379798 | 8.22 | 0.71600001 | 67383 | 3.21056436 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734643800 | 4.5 | 0.06 | 1.35 | 4.44 | 4.58 | 4.44 | 117900 |
| 1734557400 | 4.44 | -0.06 | -1.33 | 4.5199999 | 4.62 | 4.42 | 136309 |
| 1734470940 | 4.5 | -0.01 | -0.22 | 4.53 | 4.64 | 4.4 | 328149 |
| 1734384540 | 4.51 | -0.04 | -0.88 | 4.6 | 4.68 | 4.5 | 167288 |
| 1734125340 | 4.55 | -0.07 | -1.52 | 4.62 | 4.66 | 4.54 | 232269 |
| 1734039000 | 4.62 | -0.16 | -3.35 | 4.78 | 4.84 | 4.6 | 212069 |
| 1733952540 | 4.78 | 0.04 | 0.84 | 4.7699999 | 4.9 | 4.66 | 149228 |
| 1733866140 | 4.74 | 0.04 | 0.85 | 4.75 | 4.8 | 4.67 | 166016 |
| 1733779740 | 4.7 | -0.2 | -4.08 | 4.93 | 4.97 | 4.7 | 231078 |
| 1733520600 | 4.9 | 0.13 | 2.73 | 4.79 | 4.95 | 4.74 | 196807 |
| 1733434200 | 4.7699999 | -0.07 | -1.45 | 4.84 | 4.85 | 4.75 | 179645 |
| 1733347800 | 4.84 | 0.04 | 0.83 | 4.85 | 4.89 | 4.79 | 155914 |
| 1733261340 | 4.8 | -0.14 | -2.83 | 4.94 | 4.94 | 4.73 | 333272 |
| 1733174940 | 4.94 | -0.06 | -1.20 | 5 | 5.05 | 4.86 | 211476 |
| 1732915740 | 5 | -0.03 | -0.60 | 5.03 | 5.07 | 4.96 | 176006 |
| 1732829400 | 5.03 | -0.09 | -1.76 | 5.12 | 5.12 | 5.01 | 123941 |
| 1732743000 | 5.12 | -0.05 | -0.97 | 5.18 | 5.18 | 5.12 | 108067 |
| 1732656600 | 5.17 | 0.07 | 1.37 | 5.08 | 5.19 | 5.04 | 132779 |
| 1732570140 | 5.1 | 0.09 | 1.80 | 5.01 | 5.1 | 4.99 | 165750 |
| 1732310940 | 5.01 | -0.03 | -0.60 | 5.04 | 5.07 | 4.96 | 118363 |
| 1732224600 | 5.04 | 0.04 | 0.80 | 4.95 | 5.05 | 4.95 | 183119 |
| 1732051800 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.92 | 128138 |
| 1731965340 | 4.96 | 0.03 | 0.61 | 4.95 | 4.96 | 4.9 | 192734 |
| 1731619800 | 4.93 | -0.01 | -0.20 | 4.95 | 4.95 | 4.9 | 211195 |
| 1731533400 | 4.94 | 0 | 0.00 | 4.95 | 4.96 | 4.91 | 145336 |
| 1731446940 | 4.94 | -0.05 | -1.00 | 5 | 5 | 4.92 | 160322 |
| 1731360540 | 4.99 | -0.02 | -0.40 | 5.05 | 5.05 | 4.95 | 118623 |
| 1731101400 | 5.01 | 0.05 | 1.01 | 4.96 | 5.05 | 4.9 | 172947 |
| 1731014940 | 4.96 | 0.03 | 0.61 | 4.95 | 4.99 | 4.93 | 127389 |
| 1730928600 | 4.93 | 0 | 0.00 | 4.95 | 4.95 | 4.9 | 105329 |
| 1730842200 | 4.93 | 0.03 | 0.61 | 4.95 | 4.95 | 4.88 | 127283 |
| 1730755800 | 4.9 | -0.15 | -2.97 | 5 | 5.0199999 | 4.89 | 310922 |
| 1730496600 | 5.05 | -0.06 | -1.17 | 5.0599999 | 5.09 | 4.98 | 190032 |
| 1730410200 | 5.11 | 0.08 | 1.59 | 5.05 | 5.14 | 5 | 135249 |
| 1730323800 | 5.03 | -0.01 | -0.20 | 5.05 | 5.05 | 5.01 | 112533 |
| 1730237340 | 5.04 | 0.04 | 0.80 | 5 | 5.0599999 | 4.97 | 145643 |
| 1730151000 | 5 | -0.01 | -0.20 | 5 | 5.03 | 4.96 | 167217 |
| 1729891800 | 5.01 | 0.02 | 0.40 | 4.96 | 5.01 | 4.96 | 152099 |
| 1729805400 | 4.99 | -0.03 | -0.60 | 5.01 | 5.1 | 4.96 | 204200 |
| 1729719000 | 5.0199999 | 0.01 | 0.20 | 5.0199999 | 5.04 | 5 | 105763 |
| 1729632600 | 5.01 | -0.02 | -0.40 | 5.03 | 5.07 | 5.01 | 93246 |
| 1729546140 | 5.03 | -0.1 | -1.95 | 5.13 | 5.13 | 5 | 138719 |
| 1729287000 | 5.13 | 0.01 | 0.20 | 5.12 | 5.14 | 5.0599999 | 113642 |
| 1729200540 | 5.12 | 0.08 | 1.59 | 5.04 | 5.14 | 5.0199999 | 138275 |
| 1729114140 | 5.04 | 0.01 | 0.20 | 5.01 | 5.0599999 | 5 | 119794 |
| 1729027740 | 5.03 | -0.01 | -0.20 | 5.04 | 5.07 | 5 | 166195 |
| 1728941340 | 5.04 | 0.01 | 0.20 | 5.0199999 | 5.0599999 | 4.99 | 173863 |
| 1728682200 | 5.03 | 0.03 | 0.60 | 5 | 5.03 | 4.97 | 148386 |
| 1728595740 | 5 | -0.01 | -0.20 | 5 | 5.03 | 4.98 | 161509 |
| 1728509400 | 5.01 | -0.04 | -0.79 | 5.05 | 5.0599999 | 5 | 120040 |
| 1728422940 | 5.05 | 0.03 | 0.60 | 5.04 | 5.0599999 | 5 | 139547 |
| 1728336600 | 5.0199999 | 0.01 | 0.20 | 5.04 | 5.07 | 5 | 188373 |
| 1728077400 | 5.01 | -0.02 | -0.40 | 5.0199999 | 5.05 | 5.01 | 104849 |
| 1727991000 | 5.03 | -0.02 | -0.40 | 5.07 | 5.08 | 5.01 | 192295 |
| 1727904540 | 5.05 | 0.04 | 0.80 | 5.01 | 5.1 | 5 | 212411 |
| 1727818200 | 5.01 | -0.08 | -1.57 | 5.0599999 | 5.13 | 5 | 234231 |
| 1727731800 | 5.09 | -0.08 | -1.55 | 5.15 | 5.3099999 | 5.0599999 | 185192 |
| 1727472600 | 5.17 | 0.13 | 2.58 | 5.05 | 5.41 | 5.04 | 314630 |
| 1727386140 | 5.04 | -0.03 | -0.59 | 5.07 | 5.11 | 5 | 259479 |
| 1727299740 | 5.07 | 0.06 | 1.20 | 5.01 | 5.2 | 5.01 | 288522 |
| 1727213400 | 5.01 | -0.12 | -2.34 | 5.13 | 5.14 | 5.01 | 181283 |
| 1727127000 | 5.13 | -0.04 | -0.77 | 5.2 | 5.2 | 5.05 | 271677 |
| 1726867800 | 5.17 | -0.18 | -3.36 | 5.36 | 5.38 | 5.16 | 217021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
