Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 4,93 | 4,92 | -0,20% | 4,91 | 4,96 | 4,93 | 4,92 | 4,94 | 2.513 | 48.349.755 |
| 4/9/2025 | 4,91 | 4,93 | +0,41% | 4,89 | 4,94 | 4,91 | 4,93 | 4,94 | 1.565 | 56.860.357 |
| 3/9/2025 | 4,95 | 4,91 | -0,61% | 4,91 | 4,98 | 4,95 | 4,91 | 4,96 | 1.454 | 71.051.392 |
| 2/9/2025 | 4,94 | 4,94 | -0,20% | 4,90 | 4,95 | 4,92 | 4,94 | 4,95 | 1.361 | 31.473.985 |
| 1/9/2025 | 4,96 | 4,95 | -0,20% | 4,91 | 4,96 | 4,93 | 4,92 | 4,95 | 2.296 | 72.531.270 |
| 29/8/2025 | 4,93 | 4,96 | +0,61% | 4,93 | 5,05 | 4,98 | 4,96 | 4,97 | 2.490 | 79.368.135 |
| 28/8/2025 | 4,94 | 4,93 | 0,00% | 4,92 | 4,94 | 4,92 | 4,93 | 4,94 | 1.392 | 42.240.327 |
| 27/8/2025 | 4,95 | 4,93 | -0,20% | 4,93 | 4,95 | 4,93 | 4,93 | 4,94 | 1.457 | 34.024.600 |
| 26/8/2025 | 4,95 | 4,94 | +0,82% | 4,88 | 4,95 | 4,92 | 4,93 | 4,94 | 1.726 | 46.872.997 |
| 25/8/2025 | 4,92 | 4,90 | +0,20% | 4,88 | 4,93 | 4,89 | 4,89 | 4,90 | 2.471 | 70.206.755 |
| 22/8/2025 | 4,90 | 4,89 | +0,41% | 4,88 | 4,93 | 4,90 | 4,89 | 4,92 | 1.369 | 43.052.911 |
| 21/8/2025 | 4,90 | 4,87 | -1,02% | 4,87 | 4,93 | 4,89 | 4,87 | 4,89 | 2.377 | 46.046.765 |
| 20/8/2025 | 4,95 | 4,92 | 0,00% | 4,92 | 4,96 | 4,94 | 4,92 | 4,96 | 1.775 | 51.625.153 |
| 19/8/2025 | 4,92 | 4,92 | -0,20% | 4,89 | 4,95 | 4,90 | 4,92 | 4,94 | 2.812 | 63.237.614 |
| 18/8/2025 | 4,92 | 4,93 | +0,20% | 4,92 | 4,95 | 4,92 | 4,92 | 4,93 | 2.289 | 54.952.763 |
| 15/8/2025 | 4,95 | 4,92 | -0,61% | 4,90 | 4,95 | 4,92 | 4,91 | 4,92 | 2.108 | 56.050.349 |
| 14/8/2025 | 4,91 | 4,95 | +1,02% | 4,86 | 4,95 | 4,91 | 4,94 | 4,95 | 4.194 | 85.731.239 |
| 13/8/2025 | 4,96 | 4,90 | -0,61% | 4,86 | 5,00 | 4,92 | 4,90 | 4,91 | 4.007 | 73.314.168 |
| 12/8/2025 | 4,98 | 4,93 | -0,60% | 4,91 | 4,98 | 4,92 | 4,93 | 4,94 | 2.166 | 68.504.571 |
| 11/8/2025 | 5,03 | 4,96 | -1,00% | 4,90 | 5,03 | 4,98 | 4,95 | 4,96 | 2.323 | 69.265.299 |
| 8/8/2025 | 5,03 | 5,01 | 0,00% | 5,00 | 5,04 | 5,01 | 5,01 | 5,03 | 2.407 | 40.842.746 |
| 7/8/2025 | 5,03 | 5,01 | 0,00% | 5,00 | 5,05 | 5,02 | 5,01 | 5,02 | 1.525 | 30.842.626 |
| 6/8/2025 | 5,00 | 5,01 | +0,20% | 4,98 | 5,01 | 4,99 | 5,00 | 5,01 | 1.585 | 66.845.981 |
| 5/8/2025 | 5,02 | 5,00 | -0,40% | 4,98 | 5,04 | 5,01 | 5,00 | 5,01 | 1.598 | 61.579.111 |
| 4/8/2025 | 5,07 | 5,02 | -0,79% | 5,00 | 5,07 | 5,02 | 5,02 | 5,03 | 2.816 | 60.385.425 |
| 1/8/2025 | 5,08 | 5,06 | -1,36% | 5,03 | 5,10 | 5,06 | 5,05 | 5,06 | 1.604 | 53.443.338 |
| 31/7/2025 | 5,07 | 5,13 | +1,38% | 5,06 | 5,13 | 5,08 | 5,12 | 5,13 | 2.199 | 71.143.664 |
| 30/7/2025 | 5,05 | 5,06 | +0,60% | 5,00 | 5,09 | 5,05 | 5,05 | 5,06 | 1.463 | 44.851.205 |
| 29/7/2025 | 5,07 | 5,03 | -1,57% | 5,03 | 5,11 | 5,06 | 5,03 | 5,04 | 1.667 | 69.306.572 |
| 28/7/2025 | 5,16 | 5,11 | -0,97% | 5,10 | 5,16 | 5,12 | 5,11 | 5,12 | 1.818 | 62.976.678 |
| 25/7/2025 | 5,17 | 5,16 | +0,39% | 5,13 | 5,17 | 5,15 | 5,14 | 5,16 | 1.431 | 41.149.407 |
| 24/7/2025 | 5,18 | 5,14 | -0,19% | 5,14 | 5,19 | 5,16 | 5,14 | 5,16 | 1.093 | 28.364.799 |
| 23/7/2025 | 5,14 | 5,15 | +0,19% | 5,13 | 5,19 | 5,15 | 5,15 | 5,18 | 1.284 | 46.535.262 |
| 22/7/2025 | 5,09 | 5,14 | +0,78% | 5,09 | 5,19 | 5,13 | 5,12 | 5,14 | 1.320 | 42.732.280 |
| 21/7/2025 | 5,12 | 5,10 | -0,58% | 5,10 | 5,15 | 5,12 | 5,10 | 5,12 | 2.972 | 64.519.011 |
| 18/7/2025 | 5,20 | 5,13 | -1,35% | 5,12 | 5,20 | 5,15 | 5,12 | 5,13 | 1.500 | 48.479.892 |
| 17/7/2025 | 5,15 | 5,20 | +1,56% | 5,13 | 5,20 | 5,16 | 5,19 | 5,20 | 2.210 | 56.562.300 |
| 16/7/2025 | 5,18 | 5,12 | -1,16% | 5,12 | 5,20 | 5,17 | 5,12 | 5,13 | 2.857 | 56.167.788 |
| 15/7/2025 | 5,11 | 5,18 | +1,77% | 5,09 | 5,20 | 5,15 | 5,18 | 5,20 | 3.297 | 85.180.271 |
| 14/7/2025 | 5,14 | 5,09 | +0,20% | 5,06 | 5,14 | 5,10 | 5,08 | 5,09 | 3.352 | 65.450.947 |
| 11/7/2025 | 5,07 | 5,08 | +0,20% | 5,05 | 5,10 | 5,07 | 5,08 | 5,10 | 1.819 | 36.322.587 |
| 10/7/2025 | 5,06 | 5,07 | -0,59% | 5,02 | 5,08 | 5,06 | 5,07 | 5,08 | 1.472 | 42.381.249 |
| 9/7/2025 | 5,10 | 5,10 | 0,00% | 5,07 | 5,11 | 5,09 | 5,08 | 5,10 | 1.451 | 36.124.177 |
| 8/7/2025 | 5,11 | 5,10 | -0,20% | 5,07 | 5,15 | 5,10 | 5,09 | 5,10 | 2.410 | 36.310.479 |
| 7/7/2025 | 5,07 | 5,11 | +0,59% | 5,05 | 5,13 | 5,09 | 5,10 | 5,11 | 2.455 | 51.288.831 |
| 4/7/2025 | 5,07 | 5,08 | +0,40% | 5,05 | 5,08 | 5,06 | 5,06 | 5,08 | 1.735 | 35.419.394 |
| 3/7/2025 | 5,03 | 5,06 | +0,40% | 5,02 | 5,07 | 5,04 | 5,05 | 5,06 | 3.018 | 47.336.331 |
| 2/7/2025 | 5,03 | 5,04 | 0,00% | 5,03 | 5,08 | 5,05 | 5,03 | 5,04 | 1.428 | 45.958.056 |
| 1/7/2025 | 5,05 | 5,04 | -1,75% | 4,99 | 5,07 | 5,03 | 5,03 | 5,04 | 2.086 | 48.498.503 |
| 30/6/2025 | 5,05 | 5,13 | +1,58% | 5,02 | 5,15 | 5,07 | 5,12 | 5,13 | 4.361 | 115.264.265 |
| 27/6/2025 | 5,02 | 5,05 | +0,80% | 5,01 | 5,06 | 5,03 | 5,05 | 5,06 | 1.440 | 47.126.920 |
| 26/6/2025 | 5,09 | 5,01 | -0,79% | 5,01 | 5,09 | 5,04 | 5,01 | 5,02 | 2.771 | 60.624.793 |
| 25/6/2025 | 5,05 | 5,05 | +0,80% | 5,02 | 5,07 | 5,04 | 5,04 | 5,05 | 1.563 | 39.541.649 |
| 24/6/2025 | 5,01 | 5,01 | 0,00% | 5,01 | 5,06 | 5,04 | 5,01 | 5,03 | 1.488 | 38.707.813 |
| 23/6/2025 | 5,06 | 5,01 | -0,99% | 5,00 | 5,06 | 5,02 | 5,00 | 5,01 | 3.506 | 74.548.271 |
| 20/6/2025 | 5,07 | 5,06 | 0,00% | 5,03 | 5,08 | 5,05 | 5,05 | 5,06 | 1.986 | 47.414.199 |
| 18/6/2025 | 5,05 | 5,06 | +0,20% | 5,05 | 5,09 | 5,06 | 5,06 | 5,07 | 1.686 | 49.742.123 |
| 17/6/2025 | 5,07 | 5,05 | -0,20% | 5,04 | 5,09 | 5,06 | 5,05 | 5,07 | 2.383 | 38.572.136 |
| 16/6/2025 | 5,07 | 5,06 | -0,59% | 5,03 | 5,09 | 5,06 | 5,06 | 5,08 | 2.911 | 51.425.701 |
| 13/6/2025 | 5,08 | 5,09 | +1,19% | 5,04 | 5,09 | 5,06 | 5,08 | 5,09 | 2.528 | 45.059.021 |
| 12/6/2025 | 5,07 | 5,03 | -0,59% | 5,03 | 5,10 | 5,05 | 5,03 | 5,06 | 1.490 | 43.041.394 |
| 11/6/2025 | 5,05 | 5,06 | 0,00% | 5,04 | 5,08 | 5,05 | 5,05 | 5,06 | 2.404 | 33.456.624 |
| 10/6/2025 | 5,08 | 5,06 | -0,20% | 5,05 | 5,11 | 5,06 | 5,06 | 5,07 | 1.515 | 41.388.513 |
| 9/6/2025 | 5,09 | 5,07 | -0,78% | 5,04 | 5,13 | 5,07 | 5,07 | 5,08 | 2.614 | 66.673.995 |
| 6/6/2025 | 5,15 | 5,11 | -0,20% | 5,09 | 5,15 | 5,12 | 5,10 | 5,11 | 2.311 | 50.146.279 |
| 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 |
| 4/4/2025 | 5,05 | 4,94 | -1,00% | 4,91 | 5,05 | 4,95 | 4,93 | 4,94 | 2.142 | 35.799.355 |
| 3/4/2025 | 5,03 | 4,99 | -0,80% | 4,95 | 5,07 | 5,00 | 4,99 | 5,02 | 2.134 | 49.461.375 |
| 2/4/2025 | 5,07 | 5,03 | 0,00% | 5,00 | 5,10 | 5,04 | 5,02 | 5,03 | 3.754 | 49.087.275 |
| 1/4/2025 | 5,26 | 5,03 | -5,27% | 5,01 | 5,26 | 5,14 | 5,03 | 5,05 | 5.460 | 62.830.276 |
| 31/3/2025 | 5,35 | 5,31 | +0,38% | 5,29 | 5,37 | 5,32 | 5,30 | 5,31 | 2.818 | 61.499.185 |
| 28/3/2025 | 5,28 | 5,29 | +0,19% | 5,20 | 5,32 | 5,26 | 5,28 | 5,29 | 2.841 | 57.139.161 |
| 27/3/2025 | 5,25 | 5,28 | +0,19% | 5,19 | 5,28 | 5,23 | 5,27 | 5,28 | 2.127 | 37.738.978 |
| 26/3/2025 | 5,30 | 5,27 | -0,38% | 5,25 | 5,32 | 5,30 | 5,25 | 5,27 | 2.071 | 45.617.268 |
| 25/3/2025 | 5,25 | 5,29 | +1,15% | 5,17 | 5,29 | 5,23 | 5,26 | 5,29 | 3.082 | 39.776.201 |
| 24/3/2025 | 5,20 | 5,23 | +1,75% | 5,15 | 5,30 | 5,21 | 5,21 | 5,23 | 2.866 | 46.658.706 |
| 21/3/2025 | 5,03 | 5,14 | +2,19% | 4,99 | 5,14 | 5,09 | 5,13 | 5,14 | 4.120 | 62.471.227 |
| 20/3/2025 | 5,01 | 5,03 | 0,00% | 4,90 | 5,03 | 4,99 | 5,02 | 5,03 | 3.332 | 59.850.795 |
| 19/3/2025 | 5,03 | 5,03 | +0,60% | 5,00 | 5,05 | 5,02 | 5,01 | 5,03 | 1.892 | 33.790.802 |
| 18/3/2025 | 5,02 | 5,00 | 0,00% | 4,99 | 5,08 | 5,02 | 5,00 | 5,04 | 3.271 | 51.144.209 |
| 17/3/2025 | 5,00 | 5,00 | 0,00% | 4,95 | 5,09 | 5,00 | 4,98 | 5,00 | 2.695 | 43.937.665 |
| 14/3/2025 | 4,88 | 5,00 | +2,46% | 4,88 | 5,00 | 4,97 | 4,99 | 5,00 | 2.404 | 33.697.981 |
| 13/3/2025 | 4,93 | 4,88 | -1,01% | 4,88 | 4,96 | 4,92 | 4,88 | 4,91 | 1.921 | 31.988.076 |
| 12/3/2025 | 4,88 | 4,93 | +1,44% | 4,86 | 4,93 | 4,89 | 4,92 | 4,93 | 1.847 | 30.711.741 |
| 11/3/2025 | 4,86 | 4,86 | -0,61% | 4,86 | 4,96 | 4,89 | 4,86 | 4,94 | 2.653 | 36.211.998 |
| 10/3/2025 | 4,88 | 4,89 | -1,01% | 4,85 | 5,00 | 4,92 | 4,88 | 4,89 | 4.492 | 53.676.362 |