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 | 1.34 | 1.42099681866 | 94.3 | 96.9 | 93.3 | 39265 | 94.67368597 | FU |
| 4 | -0.35 | -0.36462131472 | 95.99 | 97.94 | 91.3 | 41266 | 94.36455064 | FU |
| 12 | -5.36 | -5.30693069307 | 101 | 102.89 | 85.19 | 57551 | 93.92753158 | FU |
| 26 | -16.7 | -14.8655866121 | 112.34 | 113.64 | 85.19 | 52464 | 101.01225778 | FU |
| 52 | -24.78 | -20.5779770802 | 120.42 | 124.4 | 85.19 | 67277 | 112.05314258 | FU |
| 156 | -5.14 | -5.10021829728 | 100.78 | 127.37 | 85.19 | 44616 | 112.43673837 | FU |
| 260 | -39.42 | -29.1870279876 | 135.06 | 136.47 | 60.25 | 39922 | 110.60287269 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 94.59 | -1.39 | -1.45 | 95.18 | 95.89 | 93.52 | 52551 |
| 1738358940 | 95.98 | 1.69 | 1.79 | 94.32 | 96.9 | 94.32 | 44440 |
| 1738272540 | 94.29 | 0.3 | 0.32 | 93.99 | 94.49 | 93.85 | 26252 |
| 1738186200 | 93.99 | -0.14 | -0.15 | 94.13 | 94.28 | 93.3 | 27498 |
| 1738099740 | 94.13 | -0.17 | -0.18 | 94.3 | 94.35 | 93.82 | 45582 |
| 1738013340 | 94.3 | 0.2 | 0.21 | 94.1 | 94.49 | 94.01 | 39441 |
| 1737754200 | 94.1 | 0.12 | 0.13 | 93.95 | 94.66 | 93.81 | 31585 |
| 1737667740 | 93.98 | -0.27 | -0.29 | 93.94 | 94.5 | 93.78 | 27078 |
| 1737581400 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1737495000 | 94.25 | -0.05 | -0.05 | 94.3 | 95.06 | 94.09 | 35725 |
| 1737408600 | 94.3 | 0.62 | 0.66 | 93.86 | 94.89 | 93.31 | 37853 |
| 1737149400 | 93.68 | -2.11 | -2.20 | 95.78 | 95.99 | 92.15 | 66433 |
| 1737062940 | 95.79 | -0.76 | -0.79 | 96.55 | 97.45 | 95 | 33344 |
| 1736976540 | 96.55 | 1.73 | 1.82 | 94.8 | 97.94 | 94.79 | 45806 |
| 1736890140 | 94.82 | 1.79 | 1.92 | 93.03 | 94.99 | 93.03 | 41682 |
| 1736803740 | 93.03 | 1.35 | 1.47 | 91.9 | 93.5 | 91.9 | 32241 |
| 1736544540 | 91.68 | -1.66 | -1.78 | 93.34 | 94.45 | 91.3 | 70705 |
| 1736458140 | 93.34 | -1.87 | -1.96 | 95.21 | 95.55 | 93.23 | 41597 |
| 1736371740 | 95.21 | -0.95 | -0.99 | 96.16 | 97.72 | 94.61 | 31349 |
| 1736285400 | 96.16 | 0.17 | 0.18 | 95.99 | 96.95 | 94.1 | 52894 |
| 1736198940 | 95.99 | 0.99 | 1.04 | 95.77 | 96.49 | 95.13 | 41346 |
| 1735939740 | 95 | -1.22 | -1.27 | 96.22 | 96.8 | 95 | 39853 |
| 1735853400 | 96.22 | -0.84 | -0.87 | 96.26 | 97.05 | 95.33 | 38205 |
| 1735594200 | 97.06 | -0.93 | -0.95 | 98.95 | 99.97 | 97.06 | 44238 |
| 1735334940 | 97.99 | 2.33 | 2.44 | 96.92 | 99.84 | 96.01 | 43662 |
| 1735248540 | 95.66 | 2.94 | 3.17 | 93.65 | 97.7 | 93.65 | 54477 |
| 1734989340 | 92.72 | 1.33 | 1.46 | 91 | 96 | 91 | 59292 |
| 1734730200 | 91.39 | 2.19 | 2.46 | 90 | 93.4 | 89.8 | 68360 |
| 1734643800 | 89.2 | -0.41 | -0.46 | 89.61 | 90.45 | 88.22 | 70616 |
| 1734557400 | 89.61 | -1.95 | -2.13 | 91.95 | 92 | 89.5 | 56233 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
