Vinci Imoveis Urbanos Fundo DE Investimento Imobiliario (VIUR11)
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 | -0.46 | -7.94473229706 | 5.79 | 5.82 | 5.3 | 43522 | 5.42914309 | FU |
| 4 | 0.25 | 4.92125984252 | 5.08 | 6 | 5.05 | 29768 | 5.6245961 | FU |
| 12 | -0.56 | -9.50764006791 | 5.89 | 6 | 4.94 | 38071 | 5.56776932 | FU |
| 26 | -1.33 | -19.96996997 | 6.66 | 6.75 | 4.94 | 39379 | 6.05547339 | FU |
| 52 | -2.59 | -32.702020202 | 7.92 | 8.05 | 4.94 | 53055 | 6.7295166 | FU |
| 156 | -73.91 | -93.2735991923 | 79.24 | 82.37 | 4.94 | 43037 | 7.83313017 | FU |
| 260 | -93.77 | -94.6215943491 | 99.1 | 101 | 4.94 | 36276 | 9.17327464 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 5.33 | -0.21 | -3.79 | 5.54 | 5.54 | 5.3 | 41498 |
| 1737062940 | 5.54 | 0.1 | 1.84 | 5.44 | 5.54 | 5.35 | 34038 |
| 1736976540 | 5.44 | 0.05 | 0.93 | 5.39 | 5.45 | 5.3099999 | 72095 |
| 1736890140 | 5.39 | -0.06 | -1.10 | 5.43 | 5.45 | 5.3 | 31689 |
| 1736803740 | 5.45 | -0.34 | -5.87 | 5.79 | 5.82 | 5.45 | 38288 |
| 1736544540 | 5.79 | -0.01 | -0.17 | 5.8 | 5.82 | 5.51 | 29961 |
| 1736458140 | 5.8 | -0.09 | -1.53 | 5.78 | 5.83 | 5.7699999 | 19003 |
| 1736371740 | 5.89 | 0.01 | 0.17 | 5.88 | 5.96 | 5.72 | 32799 |
| 1736285400 | 5.88 | 0.09 | 1.55 | 5.79 | 5.99 | 5.69 | 35523 |
| 1736198940 | 5.79 | -0.07 | -1.19 | 5.86 | 5.86 | 5.71 | 16821 |
| 1735939740 | 5.86 | 0.03 | 0.51 | 5.89 | 5.9 | 5.82 | 9587 |
| 1735853400 | 5.83 | -0.12 | -2.02 | 5.95 | 5.95 | 5.71 | 19786 |
| 1735594200 | 5.95 | 0.12 | 2.06 | 5.71 | 6 | 5.69 | 18482 |
| 1735334940 | 5.83 | 0.14 | 2.46 | 5.7 | 5.87 | 5.7 | 21261 |
| 1735248540 | 5.69 | 0.25 | 4.60 | 5.48 | 5.7 | 5.4 | 28874 |
| 1734989340 | 5.44 | 0.35 | 6.88 | 5.08 | 5.51 | 5.05 | 26584 |
| 1734730200 | 5.09 | 0.07 | 1.39 | 5.0599999 | 5.14 | 5.03 | 28933 |
| 1734643800 | 5.0199999 | 0.02 | 0.40 | 5 | 5.13 | 4.94 | 41712 |
| 1734557400 | 5 | -0.06 | -1.19 | 5.13 | 5.2 | 4.99 | 50599 |
| 1734470940 | 5.0599999 | -0.28 | -5.24 | 5.39 | 5.42 | 5.01 | 87358 |
| 1734384540 | 5.34 | -0.06 | -1.11 | 5.4 | 5.5 | 5.32 | 36590 |
| 1734125340 | 5.4 | 0.11 | 2.08 | 5.35 | 5.43 | 5.3 | 26945 |
| 1734039000 | 5.29 | -0.07 | -1.31 | 5.42 | 5.47 | 5.12 | 47109 |
| 1733952540 | 5.36 | -0.14 | -2.55 | 5.49 | 5.5 | 5.33 | 25935 |
| 1733866140 | 5.5 | -0.15 | -2.65 | 5.65 | 5.65 | 5.3 | 54023 |
| 1733779740 | 5.65 | 0.15 | 2.73 | 5.5 | 5.65 | 5.35 | 45085 |
| 1733520600 | 5.5 | -0.06 | -1.08 | 5.5599999 | 5.64 | 5.4 | 40751 |
| 1733434200 | 5.5599999 | 0.02 | 0.36 | 5.54 | 5.6 | 5.45 | 20386 |
| 1733347800 | 5.54 | -0.06 | -1.07 | 5.5599999 | 5.6 | 5.45 | 17531 |
| 1733261340 | 5.6 | -0.06 | -1.06 | 5.71 | 5.7699999 | 5.5199999 | 28598 |
| 1733174940 | 5.66 | -0.22 | -3.74 | 5.76 | 5.85 | 5.5 | 218208 |
| 1732915740 | 5.88 | 0.03 | 0.51 | 5.85 | 5.92 | 5.75 | 33876 |
| 1732829400 | 5.85 | -0.06 | -1.02 | 5.91 | 5.98 | 5.83 | 50790 |
| 1732743000 | 5.91 | -0.02 | -0.34 | 5.93 | 5.95 | 5.85 | 17933 |
| 1732656600 | 5.93 | 0 | 0.00 | 5.99 | 6 | 5.9 | 16617 |
| 1732570140 | 5.93 | 0.01 | 0.17 | 5.97 | 5.99 | 5.82 | 46145 |
| 1732310940 | 5.92 | 0.12 | 2.07 | 5.85 | 5.95 | 5.78 | 9643 |
| 1732224600 | 5.8 | 0.05 | 0.87 | 5.75 | 5.83 | 5.75 | 27919 |
| 1732051800 | 5.75 | 0 | 0.00 | 5.66 | 5.79 | 5.66 | 30256 |
| 1731965340 | 5.75 | 0.06 | 1.05 | 5.7 | 5.75 | 5.65 | 54298 |
| 1731619800 | 5.69 | 0.07 | 1.25 | 5.6 | 5.75 | 5.6 | 24229 |
| 1731533400 | 5.62 | 0.02 | 0.36 | 5.6 | 5.65 | 5.6 | 24334 |
| 1731446940 | 5.6 | 0 | 0.00 | 5.6 | 5.65 | 5.55 | 24022 |
| 1731360540 | 5.6 | -0.01 | -0.18 | 5.61 | 5.69 | 5.43 | 47285 |
| 1731101400 | 5.61 | 0.03 | 0.54 | 5.64 | 5.67 | 5.54 | 21498 |
| 1731014940 | 5.58 | 0.08 | 1.45 | 5.5 | 5.6 | 5.49 | 41510 |
| 1730928600 | 5.5 | -0.06 | -1.08 | 5.5599999 | 5.5599999 | 5.45 | 50521 |
| 1730842200 | 5.5599999 | 0.05 | 0.91 | 5.51 | 5.6 | 5.5 | 16299 |
| 1730755800 | 5.51 | 0.08 | 1.47 | 5.41 | 5.54 | 5.4 | 41810 |
| 1730496600 | 5.43 | -0.19 | -3.38 | 5.55 | 5.55 | 5.37 | 40826 |
| 1730410200 | 5.62 | -0.02 | -0.35 | 5.7 | 5.7 | 5.59 | 34314 |
| 1730323800 | 5.64 | -0.09 | -1.57 | 5.76 | 5.8099999 | 5.45 | 91374 |
| 1730237340 | 5.73 | -0.07 | -1.21 | 5.8 | 5.8 | 5.7 | 34491 |
| 1730151000 | 5.8 | -0.04 | -0.68 | 5.89 | 5.89 | 5.7699999 | 29792 |
| 1729891800 | 5.84 | -0.16 | -2.67 | 5.99 | 6 | 5.78 | 90884 |
| 1729805400 | 6 | -0.09 | -1.48 | 6.03 | 6.05 | 5.99 | 23601 |
| 1729719000 | 6.09 | -0.03 | -0.49 | 6.13 | 6.15 | 6.04 | 15892 |
| 1729632600 | 6.12 | -0.01 | -0.16 | 6.14 | 6.14 | 6.0599999 | 23952 |
| 1729546140 | 6.13 | -0.01 | -0.16 | 6.12 | 6.17 | 6.08 | 13766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
