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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VINO11 - FII VINCI OF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 5,03 | 5,12 | +1,99% | 5,03 | 5,13 | 5,06 | 5,11 | 5,12 | 1.991 | 63.341.281 |
| 4/6/2025 | 5,14 | 5,02 | -2,33% | 5,01 | 5,18 | 5,09 | 5,02 | 5,05 | 1.624 | 85.611.332 |
| 3/6/2025 | 5,11 | 5,14 | +0,19% | 5,08 | 5,15 | 5,12 | 5,14 | 5,15 | 2.616 | 51.459.352 |
| 2/6/2025 | 5,18 | 5,13 | -1,54% | 5,08 | 5,18 | 5,12 | 5,13 | 5,15 | 2.390 | 59.867.066 |
| 30/5/2025 | 5,25 | 5,21 | -0,38% | 5,18 | 5,25 | 5,22 | 5,20 | 5,23 | 2.341 | 74.216.384 |
| 29/5/2025 | 5,22 | 5,23 | +0,19% | 5,17 | 5,24 | 5,21 | 5,22 | 5,23 | 1.445 | 49.098.883 |
| 28/5/2025 | 5,24 | 5,22 | 0,00% | 5,18 | 5,25 | 5,21 | 5,21 | 5,22 | 1.926 | 55.281.328 |
| 27/5/2025 | 5,08 | 5,22 | +2,76% | 5,08 | 5,23 | 5,15 | 5,20 | 5,22 | 1.701 | 54.597.371 |
| 26/5/2025 | 5,14 | 5,08 | -0,59% | 5,07 | 5,16 | 5,09 | 5,08 | 5,09 | 2.198 | 90.197.568 |
| 23/5/2025 | 5,10 | 5,11 | +0,20% | 5,09 | 5,17 | 5,13 | 5,11 | 5,12 | 3.835 | 65.183.331 |
| 22/5/2025 | 5,10 | 5,10 | 0,00% | 5,08 | 5,14 | 5,11 | 5,10 | 5,12 | 2.579 | 49.073.613 |
| 21/5/2025 | 5,14 | 5,10 | -0,78% | 5,10 | 5,20 | 5,13 | 5,10 | 5,12 | 2.154 | 61.751.867 |
| 20/5/2025 | 5,19 | 5,14 | -0,58% | 5,11 | 5,20 | 5,15 | 5,13 | 5,14 | 3.123 | 59.837.131 |
| 19/5/2025 | 5,24 | 5,17 | -1,34% | 5,16 | 5,25 | 5,19 | 5,17 | 5,18 | 3.941 | 66.380.333 |
| 16/5/2025 | 5,18 | 5,24 | +0,96% | 5,16 | 5,27 | 5,19 | 5,24 | 5,25 | 2.382 | 53.311.232 |
| 15/5/2025 | 5,08 | 5,19 | +1,37% | 5,08 | 5,19 | 5,13 | 5,18 | 5,19 | 4.735 | 64.588.112 |
| 14/5/2025 | 5,10 | 5,12 | -0,19% | 5,09 | 5,16 | 5,12 | 5,11 | 5,12 | 2.153 | 46.158.659 |
| 13/5/2025 | 5,06 | 5,13 | +1,18% | 5,06 | 5,18 | 5,10 | 5,13 | 5,14 | 2.788 | 78.423.542 |
| 12/5/2025 | 5,08 | 5,07 | -0,59% | 4,99 | 5,10 | 5,03 | 5,06 | 5,07 | 2.942 | 85.188.544 |
| 9/5/2025 | 4,98 | 5,10 | +2,00% | 4,98 | 5,17 | 5,07 | 5,09 | 5,10 | 3.224 | 94.975.278 |
| 8/5/2025 | 4,97 | 5,00 | -1,19% | 4,96 | 5,03 | 4,99 | 5,00 | 5,01 | 3.645 | 65.118.146 |
| 7/5/2025 | 5,01 | 5,06 | +1,00% | 4,98 | 5,06 | 5,02 | 5,05 | 5,06 | 2.268 | 56.412.056 |
| 6/5/2025 | 5,12 | 5,01 | -2,15% | 4,96 | 5,13 | 5,03 | 5,01 | 5,02 | 2.502 | 87.265.737 |
| 5/5/2025 | 5,14 | 5,12 | +0,39% | 5,02 | 5,15 | 5,09 | 5,08 | 5,12 | 2.737 | 66.469.660 |
| 2/5/2025 | 5,15 | 5,10 | -5,20% | 5,07 | 5,15 | 5,11 | 5,10 | 5,11 | 2.929 | 58.420.013 |
| 29/4/2025 | 5,38 | 5,38 | 0,00% | 5,31 | 5,43 | 5,37 | 5,36 | 5,38 | 1.804 | 51.342.781 |
| 28/4/2025 | 5,28 | 5,38 | +1,13% | 5,28 | 5,40 | 5,35 | 5,37 | 5,38 | 4.455 | 198.271.448 |
| 25/4/2025 | 5,25 | 5,32 | +1,92% | 5,23 | 5,35 | 5,28 | 5,30 | 5,32 | 2.469 | 58.390.041 |
| 24/4/2025 | 5,20 | 5,22 | +0,58% | 5,13 | 5,31 | 5,23 | 5,22 | 5,25 | 2.405 | 66.731.847 |
| 23/4/2025 | 5,12 | 5,19 | +1,76% | 5,10 | 5,20 | 5,15 | 5,17 | 5,19 | 2.722 | 60.661.378 |
| 22/4/2025 | 5,10 | 5,10 | -0,58% | 5,07 | 5,14 | 5,08 | 5,07 | 5,10 | 3.129 | 67.771.361 |
| 17/4/2025 | 5,15 | 5,13 | +0,98% | 5,08 | 5,15 | 5,11 | 5,13 | 5,14 | 2.153 | 42.833.864 |
| 16/4/2025 | 5,12 | 5,08 | +0,40% | 5,08 | 5,19 | 5,12 | 5,08 | 5,13 | 2.141 | 39.518.953 |
| 15/4/2025 | 5,12 | 5,06 | -1,17% | 5,06 | 5,16 | 5,12 | 5,06 | 5,10 | 2.579 | 37.106.987 |
| 14/4/2025 | 5,09 | 5,12 | +0,79% | 5,06 | 5,15 | 5,10 | 5,11 | 5,12 | 3.572 | 50.821.568 |
| 11/4/2025 | 5,02 | 5,08 | +1,20% | 5,02 | 5,08 | 5,05 | 5,06 | 5,08 | 1.407 | 26.072.969 |
| 10/4/2025 | 4,99 | 5,02 | +1,01% | 4,97 | 5,02 | 4,99 | 5,00 | 5,02 | 1.824 | 38.118.356 |
| 9/4/2025 | 4,91 | 4,97 | +1,22% | 4,87 | 4,97 | 4,91 | 4,95 | 4,97 | 3.098 | 51.869.311 |
| 8/4/2025 | 4,99 | 4,91 | -0,81% | 4,90 | 5,00 | 4,94 | 4,91 | 4,92 | 2.208 | 36.604.909 |
| 7/4/2025 | 4,91 | 4,95 | +0,20% | 4,84 | 4,99 | 4,91 | 4,95 | 4,96 | 3.499 | 56.372.814 |