Australia markets closed

Vinci Instrumentos Financeiros Fundo De Investimento Imobiliario (VIFI11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
8.12+0.07 (+0.87%)
At close: 04:45PM BRT
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20248.058.148.038.128.121,486
18 July 20248.048.058.038.058.052,895
17 July 20248.048.117.968.038.038,010
16 July 20248.058.078.008.048.046,980
15 July 20248.008.027.968.028.0211,963
12 July 20247.988.047.967.997.993,540
11 July 20248.038.077.927.987.9853,344
10 July 20248.078.077.958.018.011,873
09 July 20247.998.087.998.078.074,089
08 July 20247.967.997.937.997.99525
05 July 20247.937.967.917.947.94986
04 July 20247.977.977.937.937.93461
03 July 20247.947.967.857.917.91851
02 July 20247.858.007.857.927.926,046
01 July 20248.028.027.807.857.8520,954
01 July 20240.075 Dividend
28 June 20248.098.108.028.108.0311,357
27 June 20247.978.077.928.078.0011,104
26 June 20247.947.967.927.957.883,335
25 June 20247.927.957.907.917.84612
24 June 20247.928.007.907.907.8310,181
21 June 20247.928.027.907.907.835,175
20 June 20248.008.007.998.007.931,364
19 June 20247.928.007.928.007.938,290
18 June 20247.958.007.927.977.907,424
17 June 20247.988.057.957.967.8911,405
14 June 20247.908.087.908.017.948,978
13 June 20247.937.977.907.927.855,933
12 June 20248.048.057.947.947.8764,206
11 June 20248.018.027.998.027.955,661
10 June 20248.038.037.998.027.951,408
07 June 20248.088.087.998.037.962,053
06 June 20248.008.077.998.078.006,132
05 June 20248.198.197.998.017.943,503
04 June 20247.998.077.998.027.9511,788
03 June 20248.008.197.938.027.956,414
03 June 20240.075 Dividend
31 May 20248.148.198.148.178.0219,672
29 May 20248.198.208.148.198.047,863
28 May 20248.178.208.148.168.0125,383
27 May 20248.198.198.138.168.012,379
24 May 20248.138.178.138.178.02129,227
23 May 20248.188.218.138.178.0211,274
22 May 20248.278.278.138.147.9967,466
21 May 20248.198.288.138.258.1027,119
20 May 20248.198.208.158.198.043,144
17 May 20248.148.208.148.178.021,582
16 May 20248.188.188.138.147.9911,168
15 May 20248.198.198.158.188.034,060
14 May 20248.218.218.138.178.028,739
13 May 20248.208.208.138.168.013,742
10 May 20248.188.198.148.198.045,784
09 May 20248.208.208.148.147.99760
08 May 20248.198.198.158.188.03409
07 May 20248.158.188.118.178.028,760
06 May 20248.108.168.098.158.001,949
03 May 20248.168.168.058.107.956,567
02 May 20248.168.187.948.077.9219,766
02 May 20240.075 Dividend
30 Apr 20248.168.218.148.147.923,428
29 Apr 20248.168.278.138.147.924,257
26 Apr 20248.208.248.148.167.9430,970
25 Apr 20248.288.288.198.207.982,315
24 Apr 20248.298.298.208.217.991,935
23 Apr 20248.238.248.208.238.001,567
22 Apr 20248.268.268.218.227.993,241
19 Apr 20248.258.278.208.248.019,992
18 Apr 20248.208.248.178.217.9917,997
17 Apr 20248.198.218.168.187.968,737
16 Apr 20248.268.268.178.197.979,494
15 Apr 20248.198.288.178.268.038,630
12 Apr 20248.268.288.198.238.009,269
11 Apr 20248.238.248.178.248.0138,288
10 Apr 20248.278.298.208.227.9926,745
09 Apr 20248.268.308.208.217.999,563
08 Apr 20248.188.268.188.258.025,846
05 Apr 20248.238.248.218.248.017,342
04 Apr 20248.248.248.138.207.9814,086
03 Apr 20248.198.258.198.248.012,983
02 Apr 20248.308.318.158.197.9711,425
01 Apr 20248.278.398.168.308.075,478
01 Apr 20240.075 Dividend
28 Mar 20248.298.358.248.348.049,064
27 Mar 20248.248.318.248.297.99598
26 Mar 20248.298.358.258.267.9616,406
25 Mar 20248.258.288.218.257.955,607
22 Mar 20248.248.278.218.257.952,916
21 Mar 20248.218.268.218.227.928,109
20 Mar 20248.238.248.208.247.945,340
19 Mar 20248.228.278.208.227.923,483
18 Mar 20248.208.298.198.227.924,053
15 Mar 20248.198.308.158.207.9012,402
14 Mar 20248.208.268.158.227.9279,844
13 Mar 20248.208.268.168.207.9028,120
12 Mar 20248.208.228.188.197.8915,571
11 Mar 20248.228.238.158.207.9014,284
08 Mar 20248.278.298.188.227.9253,258
07 Mar 20248.258.288.238.257.952,850
06 Mar 20248.298.298.218.237.9312,157
05 Mar 20248.258.298.258.297.991,196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...