Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VCRI11 - FII VINCI CR - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,53 | 6,64 | -0,45% | 6,53 | 6,68 | 6,62 | 6,64 | 6,67 | 159 | 4.885.692 |
| 20/1/2025 | 6,55 | 6,67 | +1,37% | 6,55 | 6,67 | 6,65 | 6,66 | 6,67 | 669 | 6.606.335 |
| 17/1/2025 | 6,67 | 6,58 | -1,50% | 6,58 | 6,71 | 6,62 | 6,57 | 6,68 | 595 | 16.238.544 |
| 16/1/2025 | 6,70 | 6,68 | -0,30% | 6,63 | 6,70 | 6,66 | 6,67 | 6,70 | 813 | 7.219.945 |
| 15/1/2025 | 6,69 | 6,70 | +1,21% | 6,64 | 6,77 | 6,69 | 6,66 | 6,70 | 1.906 | 5.071.099 |
| 14/1/2025 | 6,72 | 6,62 | -1,93% | 6,57 | 6,75 | 6,64 | 6,62 | 6,70 | 285 | 21.650.645 |
| 13/1/2025 | 6,80 | 6,75 | -0,74% | 6,50 | 6,90 | 6,72 | 6,74 | 6,75 | 1.384 | 18.812.476 |
| 10/1/2025 | 6,78 | 6,80 | +0,29% | 6,77 | 6,83 | 6,80 | 6,77 | 6,80 | 1.007 | 3.131.059 |
| 9/1/2025 | 6,75 | 6,78 | +0,44% | 6,73 | 6,81 | 6,76 | 6,77 | 6,78 | 163 | 7.108.043 |
| 8/1/2025 | 6,86 | 6,75 | -0,59% | 6,72 | 6,93 | 6,75 | 6,75 | 6,80 | 284 | 14.776.008 |
| 7/1/2025 | 6,99 | 6,79 | -1,02% | 6,79 | 7,00 | 6,86 | 6,79 | 6,85 | 1.501 | 15.563.777 |
| 6/1/2025 | 6,80 | 6,86 | +0,88% | 6,69 | 7,10 | 6,84 | 6,86 | 6,95 | 1.864 | 20.251.686 |
| 3/1/2025 | 6,70 | 6,80 | +1,49% | 6,69 | 6,84 | 6,77 | 6,78 | 6,80 | 1.493 | 15.465.869 |
| 2/1/2025 | 6,72 | 6,70 | -1,47% | 6,58 | 6,79 | 6,70 | 6,70 | 6,74 | 471 | 25.756.465 |
| 30/12/2024 | 6,85 | 6,80 | 0,00% | 6,75 | 6,85 | 6,80 | 6,80 | 6,83 | 691 | 18.776.996 |
| 27/12/2024 | 6,64 | 6,80 | +1,80% | 6,61 | 6,85 | 6,70 | 6,76 | 6,80 | 408 | 20.330.487 |
| 26/12/2024 | 6,57 | 6,68 | +2,77% | 6,50 | 6,68 | 6,58 | 6,68 | 6,78 | 1.098 | 16.942.419 |
| 23/12/2024 | 6,40 | 6,50 | +1,56% | 6,40 | 6,55 | 6,48 | 6,47 | 6,50 | 726 | 13.310.155 |
| 20/12/2024 | 6,28 | 6,40 | -0,16% | 6,28 | 6,47 | 6,37 | 6,39 | 6,40 | 981 | 22.044.361 |
| 19/12/2024 | 6,50 | 6,41 | -2,88% | 6,30 | 6,64 | 6,40 | 6,42 | 6,46 | 5.221 | 16.360.318 |
| 18/12/2024 | 6,67 | 6,60 | -1,79% | 6,50 | 6,77 | 6,59 | 6,51 | 6,60 | 544 | 13.141.838 |
| 17/12/2024 | 6,80 | 6,72 | -1,18% | 6,63 | 6,80 | 6,70 | 6,70 | 6,72 | 780 | 27.418.792 |
| 16/12/2024 | 6,84 | 6,80 | -0,58% | 6,76 | 6,94 | 6,80 | 6,79 | 6,84 | 294 | 13.204.239 |
| 13/12/2024 | 6,88 | 6,84 | +0,15% | 6,80 | 6,88 | 6,84 | 6,83 | 6,84 | 214 | 6.966.632 |
| 12/12/2024 | 6,93 | 6,83 | -1,30% | 6,80 | 6,95 | 6,85 | 6,81 | 6,83 | 204 | 6.656.571 |
| 11/12/2024 | 6,95 | 6,92 | +0,58% | 6,81 | 6,95 | 6,85 | 6,93 | 6,94 | 353 | 15.049.496 |
| 10/12/2024 | 7,01 | 6,88 | -0,86% | 6,81 | 7,01 | 6,87 | 6,84 | 6,88 | 198 | 12.893.752 |
| 9/12/2024 | 7,06 | 6,94 | -1,56% | 6,60 | 7,10 | 6,89 | 6,86 | 6,94 | 796 | 29.033.570 |
| 6/12/2024 | 7,06 | 7,05 | -0,14% | 7,00 | 7,14 | 7,06 | 7,01 | 7,05 | 263 | 9.237.369 |
| 5/12/2024 | 6,91 | 7,06 | 0,00% | 6,90 | 7,15 | 7,06 | 7,06 | 7,07 | 1.158 | 13.364.742 |
| 4/12/2024 | 7,19 | 7,06 | -1,26% | 7,00 | 7,20 | 7,08 | 7,06 | 7,10 | 964 | 18.278.744 |
| 3/12/2024 | 7,25 | 7,15 | -1,38% | 7,10 | 7,29 | 7,17 | 7,15 | 7,17 | 1.283 | 10.827.408 |
| 2/12/2024 | 7,30 | 7,25 | -2,16% | 7,15 | 7,36 | 7,24 | 7,20 | 7,25 | 410 | 36.505.846 |
| 29/11/2024 | 7,56 | 7,41 | -0,94% | 7,30 | 7,56 | 7,40 | 7,41 | 7,45 | 1.427 | 39.635.107 |
| 28/11/2024 | 7,59 | 7,48 | -0,53% | 7,40 | 7,59 | 7,47 | 7,46 | 7,48 | 1.997 | 24.603.849 |
| 27/11/2024 | 7,57 | 7,52 | 0,00% | 7,40 | 7,61 | 7,50 | 7,51 | 7,56 | 1.116 | 8.092.581 |
| 26/11/2024 | 7,58 | 7,52 | 0,00% | 7,47 | 7,58 | 7,50 | 7,51 | 7,56 | 173 | 9.685.417 |
| 25/11/2024 | 7,51 | 7,52 | +0,40% | 7,48 | 7,55 | 7,51 | 7,51 | 7,52 | 199 | 2.521.254 |
| 22/11/2024 | 7,40 | 7,49 | +0,94% | 7,38 | 7,49 | 7,44 | 7,45 | 7,49 | 321 | 6.833.230 |
| 21/11/2024 | 7,45 | 7,42 | +0,54% | 7,38 | 7,45 | 7,40 | 7,38 | 7,43 | 214 | 4.680.973 |
| 19/11/2024 | 7,40 | 7,38 | -0,27% | 7,37 | 7,46 | 7,40 | 7,39 | 7,40 | 323 | 5.633.772 |
| 18/11/2024 | 7,25 | 7,40 | +2,35% | 7,25 | 7,41 | 7,33 | 7,36 | 7,41 | 1.158 | 55.578.528 |
| 14/11/2024 | 7,40 | 7,23 | -2,30% | 7,23 | 7,44 | 7,33 | 7,25 | 7,36 | 527 | 24.944.296 |
| 13/11/2024 | 7,37 | 7,40 | +1,37% | 7,19 | 7,42 | 7,28 | 7,34 | 7,40 | 6.724 | 39.151.326 |
| 12/11/2024 | 7,42 | 7,30 | -2,28% | 7,26 | 7,53 | 7,34 | 7,27 | 7,30 | 1.559 | 42.841.167 |
| 11/11/2024 | 7,52 | 7,47 | -1,32% | 7,39 | 7,54 | 7,44 | 7,42 | 7,47 | 797 | 39.422.476 |
| 8/11/2024 | 7,58 | 7,57 | +0,53% | 7,52 | 7,63 | 7,58 | 7,55 | 7,57 | 1.007 | 36.883.587 |
| 7/11/2024 | 7,54 | 7,53 | +0,53% | 7,43 | 7,56 | 7,51 | 7,54 | 7,55 | 247 | 9.301.144 |
| 6/11/2024 | 7,58 | 7,49 | -1,06% | 7,42 | 7,58 | 7,48 | 7,49 | 7,50 | 245 | 51.858.964 |
| 5/11/2024 | 7,57 | 7,57 | 0,00% | 7,49 | 7,60 | 7,54 | 7,54 | 7,57 | 950 | 93.469.066 |
| 4/11/2024 | 7,66 | 7,57 | -1,05% | 7,51 | 7,73 | 7,60 | 7,56 | 7,57 | 1.594 | 108.769.106 |
| 1/11/2024 | 7,70 | 7,65 | -1,92% | 7,61 | 7,75 | 7,66 | 7,65 | 7,69 | 200 | 15.691.989 |
| 31/10/2024 | 7,80 | 7,80 | 0,00% | 7,69 | 7,80 | 7,75 | 7,77 | 7,80 | 372 | 24.765.983 |
| 30/10/2024 | 7,79 | 7,80 | 0,00% | 7,74 | 7,80 | 7,78 | 7,78 | 7,80 | 403 | 10.718.665 |
| 29/10/2024 | 7,73 | 7,80 | +0,26% | 7,72 | 7,87 | 7,80 | 7,80 | 7,83 | 344 | 15.002.159 |
| 28/10/2024 | 7,82 | 7,78 | -0,51% | 7,72 | 7,86 | 7,82 | 7,78 | 7,79 | 1.746 | 9.481.187 |
| 25/10/2024 | 7,76 | 7,82 | +0,90% | 7,70 | 7,85 | 7,77 | 7,79 | 7,81 | 1.188 | 24.349.481 |
| 24/10/2024 | 7,68 | 7,75 | +0,13% | 7,56 | 7,75 | 7,65 | 7,63 | 7,75 | 663 | 34.647.130 |
| 23/10/2024 | 7,84 | 7,74 | -0,77% | 7,67 | 7,84 | 7,70 | 7,68 | 7,74 | 215 | 14.640.232 |
| 22/10/2024 | 7,96 | 7,80 | -2,01% | 7,50 | 7,96 | 7,73 | 7,77 | 7,80 | 1.399 | 68.940.621 |
| 21/10/2024 | 8,01 | 7,96 | -0,25% | 7,83 | 8,01 | 7,91 | 7,88 | 7,96 | 304 | 17.880.111 |
| 18/10/2024 | 7,90 | 7,98 | -0,50% | 7,90 | 8,01 | 7,97 | 7,98 | 8,01 | 578 | 10.715.160 |
| 17/10/2024 | 7,86 | 8,02 | -0,62% | 7,86 | 8,06 | 7,94 | 7,92 | 8,02 | 1.210 | 25.009.708 |
| 16/10/2024 | 7,90 | 8,07 | +2,15% | 7,90 | 8,18 | 8,05 | 8,07 | 8,11 | 3.489 | 33.124.951 |
| 15/10/2024 | 7,94 | 7,90 | -0,88% | 7,55 | 8,00 | 7,86 | 7,89 | 7,90 | 5.033 | 49.599.013 |
| 14/10/2024 | 7,95 | 7,97 | +0,25% | 7,92 | 8,01 | 7,96 | 7,97 | 8,00 | 1.110 | 6.539.361 |
| 11/10/2024 | 7,99 | 7,95 | +0,13% | 7,90 | 7,99 | 7,92 | 7,91 | 7,95 | 244 | 9.006.532 |
| 10/10/2024 | 7,91 | 7,94 | -0,13% | 7,87 | 7,95 | 7,90 | 7,90 | 7,94 | 415 | 25.681.992 |
| 9/10/2024 | 7,98 | 7,95 | -0,25% | 7,91 | 8,02 | 7,95 | 7,94 | 7,95 | 169 | 16.620.514 |
| 8/10/2024 | 8,03 | 7,97 | +0,13% | 7,86 | 8,05 | 7,92 | 7,91 | 7,97 | 227 | 13.280.687 |
| 7/10/2024 | 8,14 | 7,96 | -1,24% | 7,90 | 8,14 | 7,99 | 7,96 | 7,98 | 438 | 18.020.766 |
| 4/10/2024 | 8,08 | 8,06 | 0,00% | 8,01 | 8,09 | 8,04 | 8,04 | 8,06 | 188 | 13.356.688 |
| 3/10/2024 | 8,16 | 8,06 | -1,35% | 8,06 | 8,19 | 8,11 | 8,06 | 8,09 | 7.137 | 12.187.074 |
| 2/10/2024 | 8,18 | 8,17 | +0,86% | 8,12 | 8,22 | 8,16 | 8,14 | 8,17 | 211 | 27.947.948 |
| 1/10/2024 | 8,16 | 8,10 | -1,82% | 8,05 | 8,18 | 8,09 | 8,09 | 8,10 | 334 | 27.296.546 |
| 30/9/2024 | 8,25 | 8,25 | +0,49% | 8,19 | 8,27 | 8,23 | 8,25 | 8,27 | 263 | 10.174.080 |
| 26/9/2024 | 8,25 | 8,21 | -0,48% | 8,18 | 8,26 | 8,20 | 8,20 | 8,21 | 152 | 23.896.971 |
| 25/9/2024 | 8,24 | 8,25 | +0,12% | 8,20 | 8,27 | 8,22 | 8,22 | 8,25 | 150 | 5.767.704 |
| 24/9/2024 | 8,19 | 8,24 | -0,24% | 8,19 | 8,26 | 8,21 | 8,21 | 8,24 | 639 | 16.610.532 |
| 23/9/2024 | 8,23 | 8,26 | +0,36% | 8,17 | 8,26 | 8,22 | 8,22 | 8,26 | 254 | 19.286.222 |
| 20/9/2024 | 8,17 | 8,23 | +0,61% | 8,15 | 8,28 | 8,21 | 8,17 | 8,23 | 385 | 20.215.667 |
| 19/9/2024 | 8,30 | 8,18 | -0,85% | 8,16 | 8,30 | 8,21 | 8,18 | 8,21 | 764 | 62.567.892 |
| 18/9/2024 | 8,30 | 8,25 | -0,12% | 8,25 | 8,33 | 8,29 | 8,25 | 8,30 | 980 | 18.019.610 |
| 17/9/2024 | 8,28 | 8,26 | -0,36% | 8,19 | 8,32 | 8,23 | 8,25 | 8,26 | 1.038 | 20.607.742 |
| 16/9/2024 | 8,30 | 8,29 | -0,48% | 8,22 | 8,33 | 8,25 | 8,28 | 8,29 | 1.341 | 20.665.420 |
| 13/9/2024 | 8,31 | 8,33 | +0,12% | 8,29 | 8,35 | 8,32 | 8,31 | 8,33 | 317 | 11.762.415 |
| 12/9/2024 | 8,36 | 8,32 | +0,24% | 8,19 | 8,36 | 8,24 | 8,32 | 8,33 | 1.379 | 26.790.970 |
| 11/9/2024 | 8,26 | 8,30 | -0,24% | 8,26 | 8,34 | 8,30 | 8,31 | 8,33 | 338 | 23.451.026 |
| 10/9/2024 | 8,37 | 8,32 | -0,12% | 8,28 | 8,37 | 8,30 | 8,30 | 8,32 | 1.353 | 26.744.844 |
| 9/9/2024 | 8,30 | 8,33 | 0,00% | 8,30 | 8,38 | 8,32 | 8,33 | 8,34 | 422 | 10.441.079 |
| 6/9/2024 | 8,39 | 8,33 | -0,12% | 8,28 | 8,39 | 8,32 | 8,31 | 8,33 | 897 | 22.553.405 |
| 5/9/2024 | 8,39 | 8,34 | -0,24% | 8,32 | 8,40 | 8,35 | 8,34 | 8,38 | 1.089 | 22.572.595 |
| 4/9/2024 | 8,44 | 8,36 | -0,59% | 8,36 | 8,46 | 8,40 | 8,36 | 8,41 | 1.910 | 14.663.793 |
| 3/9/2024 | 8,45 | 8,41 | +0,48% | 8,35 | 8,46 | 8,38 | 8,38 | 8,41 | 332 | 12.938.805 |
| 2/9/2024 | 8,49 | 8,37 | -1,76% | 8,35 | 8,49 | 8,41 | 8,37 | 8,39 | 1.502 | 39.190.955 |
| 30/8/2024 | 8,58 | 8,52 | -0,23% | 8,50 | 8,58 | 8,52 | 8,51 | 8,52 | 674 | 14.635.118 |
| 29/8/2024 | 8,56 | 8,54 | +0,35% | 8,52 | 8,60 | 8,55 | 8,53 | 8,55 | 252 | 23.410.013 |
| 28/8/2024 | 8,57 | 8,51 | +0,35% | 8,48 | 8,57 | 8,51 | 8,50 | 8,53 | 195 | 11.205.363 |
| 27/8/2024 | 8,59 | 8,48 | -0,82% | 8,46 | 8,59 | 8,48 | 8,48 | 8,52 | 395 | 63.993.452 |
| 26/8/2024 | 8,51 | 8,55 | +0,47% | 8,48 | 8,55 | 8,49 | 8,51 | 8,55 | 809 | 16.024.046 |
| 23/8/2024 | 8,53 | 8,51 | +0,12% | 8,48 | 8,54 | 8,50 | 8,50 | 8,51 | 1.988 | 47.041.726 |
| 22/8/2024 | 8,52 | 8,50 | 0,00% | 8,48 | 8,53 | 8,49 | 8,50 | 8,51 | 900 | 10.610.125 |
| 21/8/2024 | 8,50 | 8,50 | -0,23% | 8,49 | 8,53 | 8,50 | 8,50 | 8,51 | 236 | 18.515.750 |
| 20/8/2024 | 8,60 | 8,52 | -0,23% | 8,48 | 8,60 | 8,51 | 8,51 | 8,52 | 360 | 25.259.306 |
| 19/8/2024 | 8,55 | 8,54 | -0,12% | 8,48 | 8,62 | 8,56 | 8,54 | 8,55 | 437 | 30.136.410 |
| 16/8/2024 | 8,55 | 8,55 | 0,00% | 8,52 | 8,59 | 8,53 | 8,53 | 8,55 | 216 | 38.982.804 |
| 15/8/2024 | 8,59 | 8,55 | +0,23% | 8,52 | 8,60 | 8,55 | 8,53 | 8,55 | 2.026 | 20.639.702 |
| 14/8/2024 | 8,55 | 8,53 | 0,00% | 8,51 | 8,57 | 8,54 | 8,53 | 8,56 | 406 | 8.438.781 |
| 13/8/2024 | 8,52 | 8,53 | +0,12% | 8,47 | 8,55 | 8,52 | 8,53 | 8,55 | 1.094 | 9.286.421 |
| 12/8/2024 | 8,53 | 8,52 | -0,35% | 8,50 | 8,59 | 8,51 | 8,52 | 8,54 | 416 | 17.918.397 |
| 9/8/2024 | 8,54 | 8,55 | +0,12% | 8,50 | 8,57 | 8,52 | 8,54 | 8,55 | 218 | 45.177.681 |
| 8/8/2024 | 8,64 | 8,54 | -0,12% | 8,50 | 8,64 | 8,54 | 8,54 | 8,58 | 382 | 38.418.268 |
| 7/8/2024 | 8,54 | 8,55 | -0,23% | 8,54 | 8,58 | 8,55 | 8,55 | 8,58 | 659 | 10.902.253 |
| 6/8/2024 | 8,56 | 8,57 | +0,35% | 8,53 | 8,57 | 8,55 | 8,55 | 8,57 | 169 | 4.969.941 |
| 5/8/2024 | 8,54 | 8,54 | -1,16% | 8,50 | 8,64 | 8,56 | 8,53 | 8,54 | 577 | 37.785.437 |
| 2/8/2024 | 8,66 | 8,64 | +0,23% | 8,58 | 8,66 | 8,63 | 8,64 | 8,66 | 303 | 17.897.577 |
| 1/8/2024 | 8,68 | 8,62 | -0,92% | 8,58 | 8,68 | 8,63 | 8,62 | 8,63 | 450 | 28.098.908 |
| 31/7/2024 | 8,70 | 8,70 | +0,46% | 8,59 | 8,73 | 8,66 | 8,69 | 8,70 | 979 | 30.285.173 |
| 30/7/2024 | 8,70 | 8,66 | -0,46% | 8,62 | 8,72 | 8,66 | 8,65 | 8,66 | 653 | 46.152.211 |
| 29/7/2024 | 8,70 | 8,70 | 0,00% | 8,68 | 8,73 | 8,69 | 8,67 | 8,70 | 304 | 37.623.961 |
| 26/7/2024 | 8,71 | 8,70 | +0,12% | 8,67 | 8,75 | 8,69 | 8,68 | 8,70 | 382 | 17.554.561 |
| 25/7/2024 | 8,65 | 8,69 | -0,11% | 8,65 | 8,73 | 8,69 | 8,69 | 8,70 | 222 | 13.821.347 |
| 24/7/2024 | 8,60 | 8,70 | +0,46% | 8,60 | 8,75 | 8,70 | 8,70 | 8,71 | 260 | 26.607.586 |
| 23/7/2024 | 8,69 | 8,66 | -0,46% | 8,59 | 8,71 | 8,65 | 8,66 | 8,70 | 1.109 | 16.126.158 |
| 22/7/2024 | 8,72 | 8,70 | 0,00% | 8,56 | 8,74 | 8,67 | 8,69 | 8,71 | 276 | 23.603.253 |