Vinci Shopping Centers Fundo Investimento Imobiliario - FII (VISC11)
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 | 2.61 | 3 | 87 | 93.58 | 86.4 | 66168 | 90.63290418 | FU |
| 4 | -12.03 | -11.8358913813 | 101.64 | 102.46 | 85.19 | 78696 | 92.71230365 | FU |
| 12 | -16.82 | -15.8038147139 | 106.43 | 109.91 | 85.19 | 61143 | 98.85927632 | FU |
| 26 | -25.39 | -22.0782608696 | 115 | 117.5 | 85.19 | 56925 | 105.87609574 | FU |
| 52 | -30.88 | -25.6286828782 | 120.49 | 124.57 | 85.19 | 71196 | 114.61680929 | FU |
| 156 | -8.99 | -9.11764705882 | 98.6 | 127.37 | 85.19 | 43541 | 112.93928784 | FU |
| 260 | -42.59 | -32.2163388805 | 132.2 | 147.83 | 60.25 | 40437 | 112.05725391 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 91.56 | -0.44 | -0.48 | 92.1 | 92.5 | 90.3 | 54157 |
| 1734384540 | 92 | 0 | 0.00 | 92.4 | 93.58 | 90.65 | 77553 |
| 1734125340 | 92 | 2.04 | 2.27 | 89.96 | 92.49 | 89.82 | 58009 |
| 1734039000 | 89.96 | 1.98 | 2.25 | 87.98 | 90.79 | 87.98 | 70124 |
| 1733952540 | 87.98 | 1.67 | 1.93 | 87 | 88.88 | 86.4 | 70997 |
| 1733866140 | 86.31 | -2.6 | -2.92 | 89.8 | 89.99 | 85.19 | 124087 |
| 1733779740 | 88.91 | -3.43 | -3.71 | 92.34 | 95.98 | 88.57 | 141003 |
| 1733520600 | 92.34 | 5.03 | 5.76 | 87.8 | 93.99 | 87.32 | 112577 |
| 1733434200 | 87.31 | -2.99 | -3.31 | 90.51 | 90.97 | 86.8 | 115453 |
| 1733347800 | 90.3 | -2.8 | -3.01 | 93.01 | 93.45 | 90 | 100667 |
| 1733261340 | 93.1 | -3.2 | -3.32 | 96.31 | 97.53 | 93.1 | 111754 |
| 1733174940 | 96.3 | -0.84 | -0.86 | 96.8 | 97 | 95.2 | 61328 |
| 1732915740 | 97.14 | -0.89 | -0.91 | 98.03 | 99.14 | 96.88 | 86947 |
| 1732829400 | 98.03 | -1.97 | -1.97 | 100.01 | 100.49 | 97.99 | 71666 |
| 1732743000 | 100 | -1.39 | -1.37 | 101.39 | 102 | 99.96 | 54970 |
| 1732656600 | 101.39 | 0.67 | 0.67 | 100.9 | 101.7 | 100.61 | 35883 |
| 1732570140 | 100.72 | 0.09 | 0.09 | 100.63 | 101.26 | 100.24 | 45349 |
| 1732310940 | 100.63 | -0.19 | -0.19 | 100.82 | 102.3 | 100.28 | 54141 |
| 1732224600 | 100.82 | -0.58 | -0.57 | 101.64 | 102.46 | 100.13 | 48567 |
| 1732051800 | 101.4 | 0 | 0.00 | 101.43 | 102.89 | 101.4 | 39071 |
| 1731965340 | 101.4 | 1.52 | 1.52 | 100.45 | 101.95 | 99.98 | 56620 |
| 1731619800 | 99.88 | -0.06 | -0.06 | 100 | 101.5 | 99.5 | 59273 |
| 1731533400 | 99.94 | -0.06 | -0.06 | 100.07 | 100.52 | 99.79 | 48568 |
| 1731446940 | 100 | -0.58 | -0.58 | 101 | 101.47 | 100 | 51096 |
| 1731360540 | 100.58 | -2.27 | -2.21 | 102.85 | 103.14 | 100.58 | 51430 |
| 1731101400 | 102.85 | -0.1 | -0.10 | 102.95 | 103.19 | 102 | 38813 |
| 1731014940 | 102.95 | 0 | 0.00 | 102.9 | 103.5 | 102.66 | 38055 |
| 1730928600 | 102.95 | -0.53 | -0.51 | 103.47 | 103.48 | 102.2 | 38321 |
| 1730842200 | 103.48 | 1.67 | 1.64 | 101.83 | 103.58 | 101.81 | 43788 |
| 1730755800 | 101.81 | -2.03 | -1.95 | 103.5 | 103.87 | 101.15 | 102990 |
| 1730496600 | 103.84 | -0.8 | -0.76 | 104 | 104.19 | 102.5 | 59262 |
| 1730410200 | 104.64 | -1.35 | -1.27 | 105.84 | 106.97 | 104.51 | 50316 |
| 1730323800 | 105.99 | 2.21 | 2.13 | 103.78 | 106.52 | 103.78 | 49079 |
| 1730237340 | 103.78 | 0.44 | 0.43 | 103.34 | 104.15 | 102.76 | 59495 |
| 1730151000 | 103.34 | 1.44 | 1.41 | 101.9 | 103.75 | 101.4 | 64844 |
| 1729891800 | 101.9 | 1.53 | 1.52 | 100.94 | 103.3 | 100.61 | 45526 |
| 1729805400 | 100.37 | -0.18 | -0.18 | 100.5 | 101 | 100 | 45178 |
| 1729719000 | 100.55 | -0.59 | -0.58 | 101.14 | 101.77 | 100.01 | 49884 |
| 1729632600 | 101.14 | -0.96 | -0.94 | 102 | 102.22 | 100.56 | 45163 |
| 1729546140 | 102.1 | -0.25 | -0.24 | 102.4 | 103 | 101.73 | 48843 |
| 1729287000 | 102.35 | -0.86 | -0.83 | 103.21 | 104 | 101.7 | 63000 |
| 1729200540 | 103.21 | -0.59 | -0.57 | 103.8 | 104.52 | 102.62 | 37996 |
| 1729114140 | 103.8 | 0.82 | 0.80 | 102.98 | 104.15 | 102.65 | 35919 |
| 1729027740 | 102.98 | -1.27 | -1.22 | 103.73 | 104.25 | 102.36 | 49350 |
| 1728941340 | 104.25 | 0 | 0.00 | 104.14 | 104.25 | 103.5 | 47722 |
| 1728682200 | 104.25 | 3.13 | 3.10 | 101.5 | 104.47 | 101.02 | 59876 |
| 1728595740 | 101.12 | -2.62 | -2.53 | 103.68 | 103.68 | 100.07 | 100464 |
| 1728509400 | 103.74 | -2 | -1.89 | 105.55 | 105.72 | 102.26 | 58447 |
| 1728422940 | 105.74 | -0.87 | -0.82 | 106.61 | 107 | 104.74 | 41440 |
| 1728336600 | 106.61 | 0.16 | 0.15 | 106.3 | 107 | 105.5 | 43123 |
| 1728077400 | 106.45 | 1.65 | 1.57 | 104.8 | 106.76 | 104.29 | 45220 |
| 1727991000 | 104.8 | 0.55 | 0.53 | 104.2 | 104.8 | 104.03 | 37292 |
| 1727904540 | 104.25 | -1.3 | -1.23 | 106.11 | 106.9 | 103.8 | 94571 |
| 1727818200 | 105.55 | -3.15 | -2.90 | 107.6 | 107.6 | 105.55 | 63127 |
| 1727731800 | 108.7 | -0.52 | -0.48 | 109.22 | 109.8 | 108 | 42696 |
| 1727472600 | 109.22 | 2.06 | 1.92 | 107.1 | 109.91 | 107.1 | 50620 |
| 1727386140 | 107.16 | 1.26 | 1.19 | 105.9 | 107.25 | 105.88 | 45825 |
| 1727299740 | 105.9 | -0.41 | -0.39 | 106.43 | 107.04 | 105.75 | 48756 |
| 1727213400 | 106.31 | -0.96 | -0.89 | 107.2 | 107.25 | 106.2 | 46146 |
| 1727127000 | 107.27 | -1.53 | -1.41 | 108.23 | 108.89 | 106.17 | 56241 |
| 1726867800 | 108.8 | 0.68 | 0.63 | 108 | 108.9 | 106.01 | 79369 |
| 1726781400 | 108.12 | -1.12 | -1.03 | 109.23 | 109.23 | 108 | 51234 |
| 1726695000 | 109.24 | 0.55 | 0.51 | 108.99 | 109.26 | 108.69 | 41504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
