Australia markets open in 8 hours 59 minutes

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
7.33-0.03 (-0.41%)
As of 10:44AM BRT. Market open.
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
09 Oct 20247.367.367.337.337.3355
08 Oct 20247.357.377.317.367.361,305
07 Oct 20247.397.397.317.397.393,754
04 Oct 20247.477.477.297.297.297,731
03 Oct 20247.377.687.357.397.393,734
02 Oct 20247.457.597.337.417.4128,860
01 Oct 20247.617.617.397.417.4125,092
01 Oct 20240.07 Dividend
30 Sept 20247.707.707.567.687.6113,130
27 Sept 20247.637.817.587.647.5720,173
26 Sept 20247.687.807.607.647.571,717
25 Sept 20247.727.727.567.607.536,759
24 Sept 20247.657.777.607.707.638,198
23 Sept 20247.817.817.707.727.654,518
20 Sept 20247.707.827.707.737.6618,509
19 Sept 20247.827.827.767.787.715,242
18 Sept 20247.857.857.717.777.704,710
17 Sept 20247.887.887.787.807.7319,557
16 Sept 20248.038.037.807.887.815,700
13 Sept 20247.888.017.877.977.9029,155
12 Sept 20247.907.907.847.867.794,826
11 Sept 20248.028.027.857.897.8219,346
10 Sept 20248.048.047.917.947.873,076
09 Sept 20247.968.007.968.007.9315,652
06 Sept 20248.018.017.967.997.921,645
05 Sept 20248.038.037.968.027.9528,897
04 Sept 20247.988.027.968.007.933,569
03 Sept 20248.078.077.998.007.931,094
02 Sept 20248.008.007.978.007.93619
02 Sept 20240.07 Dividend
30 Aug 20248.038.078.038.077.93525
29 Aug 20248.058.068.008.037.8911,052
28 Aug 20248.058.058.008.017.8721,327
27 Aug 20248.008.048.008.007.8614,694
26 Aug 20248.048.077.968.037.8930,374
23 Aug 20248.098.098.038.057.912,995
22 Aug 20248.068.108.038.057.911,362
21 Aug 20248.048.058.038.037.8920,155
20 Aug 20248.038.068.038.057.912,338
19 Aug 20248.078.078.038.047.902,156
16 Aug 20248.068.118.048.077.931,308
15 Aug 20248.058.108.038.067.921,756
14 Aug 20248.038.058.038.057.9125,263
13 Aug 20248.058.068.038.037.895,702
12 Aug 20248.068.068.038.057.9122,229
09 Aug 20248.038.058.038.037.8998,780
08 Aug 20248.058.058.038.047.906,290
07 Aug 20248.038.088.038.057.91625
06 Aug 20248.038.068.038.057.911,163
05 Aug 20248.038.078.038.037.892,573
02 Aug 20248.058.078.038.057.9110,023
01 Aug 20248.128.127.988.017.8735,249
01 Aug 20240.07 Dividend
31 July 20248.128.148.078.097.88375,714
30 July 20248.108.158.038.037.829,981
29 July 20248.098.118.048.107.898,185
26 July 20248.048.128.038.047.834,132
25 July 20248.048.108.048.047.835,832
24 July 20248.038.078.038.047.832,719
23 July 20248.098.128.038.037.8287,034
22 July 20248.148.198.038.087.8711,035
19 July 20248.058.148.038.127.911,486
18 July 20248.048.058.038.057.842,895
17 July 20248.048.117.968.037.828,010
16 July 20248.058.078.008.047.836,980
15 July 20248.008.027.968.027.8111,963
12 July 20247.988.047.967.997.783,540
11 July 20248.038.077.927.987.7753,344
10 July 20248.078.077.958.017.801,873
09 July 20247.998.087.998.077.864,089
08 July 20247.967.997.937.997.78525
05 July 20247.937.967.917.947.73986
04 July 20247.977.977.937.937.72461
03 July 20247.947.967.857.917.70851
02 July 20247.858.007.857.927.716,046
01 July 20248.028.027.807.857.6420,954
01 July 20240.075 Dividend
28 June 20248.098.108.028.107.8111,357
27 June 20247.978.077.928.077.7911,104
26 June 20247.947.967.927.957.673,335
25 June 20247.927.957.907.917.63612
24 June 20247.928.007.907.907.6210,181
21 June 20247.928.027.907.907.625,175
20 June 20248.008.007.998.007.721,364
19 June 20247.928.007.928.007.728,290
18 June 20247.958.007.927.977.697,424
17 June 20247.988.057.957.967.6811,405
14 June 20247.908.087.908.017.738,978
13 June 20247.937.977.907.927.645,933
12 June 20248.048.057.947.947.6664,206
11 June 20248.018.027.998.027.745,661
10 June 20248.038.037.998.027.741,408
07 June 20248.088.087.998.037.752,053
06 June 20248.008.077.998.077.796,132
05 June 20248.198.197.998.017.733,503
04 June 20247.998.077.998.027.7411,788
03 June 20248.008.197.938.027.746,414
03 June 20240.075 Dividend
31 May 20248.148.198.148.177.8119,672
29 May 20248.198.208.148.197.837,863
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...