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 | 0.04 | 0.0349528137015 | 114.44 | 115 | 112.5 | 58224 | 113.88627591 | FU |
| 4 | 0.18 | 0.157480314961 | 114.3 | 117.5 | 108.47 | 66872 | 113.25710007 | FU |
| 12 | -3.86 | -3.26178806828 | 118.34 | 122.2 | 108.47 | 67565 | 116.40437667 | FU |
| 26 | -6.92 | -5.70016474465 | 121.4 | 124.4 | 108.47 | 85526 | 119.48382714 | FU |
| 52 | -6.37 | -5.27099710385 | 120.85 | 127.37 | 108.47 | 69401 | 119.82225601 | FU |
| 156 | 2.48 | 2.21428571429 | 112 | 127.37 | 91.76 | 39527 | 113.74691088 | FU |
| 260 | 5.04 | 4.60526315789 | 109.44 | 147.83 | 60.25 | 38982 | 113.98180995 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 114.49 | -0.16 | -0.14 | 114.67 | 114.74 | 113.72 | 53357 |
| 1721338200 | 114.65 | 0.8 | 0.70 | 114.08 | 114.8 | 113.9 | 31037 |
| 1721251800 | 113.85 | -0.21 | -0.18 | 114 | 114.81 | 112.7 | 62041 |
| 1721165340 | 114.06 | 0.86 | 0.76 | 113.2 | 114.06 | 112.81 | 53054 |
| 1721079000 | 113.2 | -1 | -0.88 | 114.44 | 114.65 | 112.5 | 91629 |
| 1720819800 | 114.2 | -0.3 | -0.26 | 114.61 | 114.65 | 114 | 39488 |
| 1720733400 | 114.5 | -0.49 | -0.43 | 115.1 | 115.29 | 113.59 | 46253 |
| 1720647000 | 114.99 | -0.08 | -0.07 | 115.17 | 115.4 | 114.4 | 34651 |
| 1720560540 | 115.07 | 0.07 | 0.06 | 115 | 115.4 | 114.02 | 38848 |
| 1720474200 | 115 | -0.22 | -0.19 | 115.37 | 115.76 | 113.51 | 74503 |
| 1720215000 | 115.22 | 1.82 | 1.60 | 113.63 | 115.63 | 113.5 | 51227 |
| 1720128540 | 113.4 | 2.51 | 2.26 | 110.95 | 113.56 | 110.65 | 41996 |
| 1720042200 | 110.89 | 0.43 | 0.39 | 110.59 | 111.4 | 110.5 | 52587 |
| 1719955800 | 110.46 | 0.78 | 0.71 | 110.05 | 110.76 | 109.71 | 96499 |
| 1719869400 | 109.68 | -6.62 | -5.69 | 113.67 | 113.67 | 108.47 | 265031 |
| 1719610200 | 116.3 | 0.03 | 0.03 | 116.9 | 117.3 | 116.09 | 74389 |
| 1719523800 | 116.27 | 0.02 | 0.02 | 116.33 | 117.5 | 115.19 | 59960 |
| 1719437400 | 116.25 | 0.9 | 0.78 | 115.5 | 116.5 | 115.35 | 42771 |
| 1719351000 | 115.35 | 1.35 | 1.18 | 114.42 | 115.5 | 114.01 | 49976 |
| 1719264600 | 114 | -0.5 | -0.44 | 114.3 | 115.99 | 113.8 | 78149 |
| 1719005400 | 114.5 | -0.48 | -0.42 | 114.6 | 116.03 | 113.91 | 84238 |
| 1718918940 | 114.98 | 1.23 | 1.08 | 113.75 | 114.98 | 113.6 | 57617 |
| 1718832540 | 113.75 | -1.54 | -1.34 | 115 | 116.22 | 113.25 | 79101 |
| 1718746200 | 115.29 | 0.4 | 0.35 | 115 | 116.43 | 114.5 | 75011 |
| 1718659800 | 114.89 | 2.66 | 2.37 | 112.25 | 115 | 112.24 | 93870 |
| 1718400600 | 112.23 | 1.61 | 1.46 | 110.62 | 112.5 | 110.55 | 119724 |
| 1718314200 | 110.62 | -2.43 | -2.15 | 113.05 | 113.11 | 110.23 | 75779 |
| 1718227800 | 113.05 | -1.34 | -1.17 | 114.39 | 114.61 | 111.43 | 98814 |
| 1718141400 | 114.39 | -0.64 | -0.56 | 115.14 | 115.3 | 113.65 | 70230 |
| 1718055000 | 115.03 | -0.86 | -0.74 | 116.13 | 116.55 | 115 | 76253 |
| 1717795800 | 115.89 | -0.37 | -0.32 | 116.16 | 116.26 | 115.7 | 70179 |
| 1717709400 | 116.26 | -0.42 | -0.36 | 116.72 | 117.39 | 115.57 | 76818 |
| 1717622940 | 116.68 | -0.61 | -0.52 | 117.51 | 117.6 | 116.15 | 68400 |
| 1717536600 | 117.29 | -1.5 | -1.26 | 119.05 | 119.36 | 116.2 | 125701 |
| 1717450200 | 118.79 | -3.09 | -2.54 | 120.63 | 120.88 | 117.95 | 126198 |
| 1717191000 | 121.88 | 0.51 | 0.42 | 121.62 | 122.06 | 121.04 | 51772 |
| 1717018140 | 121.37 | 0.32 | 0.26 | 121.26 | 121.8 | 120.73 | 52989 |
| 1716931740 | 121.05 | -0.15 | -0.12 | 120.64 | 121.89 | 120.56 | 56480 |
| 1716845340 | 121.2 | -0.51 | -0.42 | 121.7 | 121.97 | 120.9 | 55663 |
| 1716586200 | 121.71 | 0.4 | 0.33 | 121.31 | 121.8 | 121.01 | 46304 |
| 1716499800 | 121.31 | -0.04 | -0.03 | 121.25 | 121.49 | 120.77 | 42132 |
| 1716413340 | 121.35 | -0.11 | -0.09 | 121.48 | 122 | 120.8 | 51004 |
| 1716327000 | 121.46 | -0.53 | -0.43 | 122 | 122.1 | 120.75 | 63478 |
| 1716240600 | 121.99 | 1.01 | 0.83 | 121.47 | 122.2 | 121.31 | 50707 |
| 1715981400 | 120.98 | -0.22 | -0.18 | 121.28 | 121.9 | 120.98 | 47127 |
| 1715895000 | 121.2 | -0.16 | -0.13 | 121.36 | 121.44 | 120.7 | 46274 |
| 1715808600 | 121.36 | 0.72 | 0.60 | 120.95 | 121.39 | 120 | 40739 |
| 1715722200 | 120.64 | -0.07 | -0.06 | 120.96 | 121.09 | 120.51 | 32688 |
| 1715635800 | 120.71 | -0.8 | -0.66 | 121.6 | 121.82 | 120.52 | 48891 |
| 1715376600 | 121.51 | -0.09 | -0.07 | 121.85 | 121.85 | 120.28 | 53422 |
| 1715290140 | 121.6 | 0.46 | 0.38 | 121.39 | 121.79 | 120.4 | 56128 |
| 1715203800 | 121.14 | 0.23 | 0.19 | 121.1 | 121.34 | 120.72 | 51872 |
| 1715117400 | 120.91 | -0.28 | -0.23 | 121.2 | 121.2 | 120.8 | 39685 |
| 1715031000 | 121.19 | -0.21 | -0.17 | 121.4 | 121.6 | 120.53 | 56963 |
| 1714771800 | 121.4 | 1.26 | 1.05 | 120.27 | 122 | 119.54 | 133507 |
| 1714685400 | 120.14 | -0.31 | -0.26 | 120.21 | 120.31 | 118.71 | 89606 |
| 1714512600 | 120.45 | 1.28 | 1.07 | 119.27 | 120.5 | 119.27 | 48739 |
| 1714426200 | 119.17 | 1.66 | 1.41 | 118.34 | 119.45 | 118.15 | 67228 |
| 1714167000 | 117.51 | -1.63 | -1.37 | 119.14 | 119.51 | 117.5 | 98119 |
| 1714080540 | 119.14 | -0.76 | -0.63 | 119.6 | 119.88 | 118.96 | 65624 |
| 1713994200 | 119.9 | -0.21 | -0.17 | 120.34 | 120.5 | 119.6 | 48592 |
| 1713907800 | 120.11 | -1.11 | -0.92 | 121.1 | 121.22 | 119.89 | 67951 |
| 1713821340 | 121.22 | 0.53 | 0.44 | 120.7 | 121.31 | 120.06 | 63428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
