Australia markets open in 39 minutes

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
7.05-0.16 (-2.22%)
At close: 07:00PM BRST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20227.217.216.997.057.057,714
01 Dec 20227.217.237.127.217.213,127
01 Dec 20220.06 Dividend
30 Nov 20227.397.397.197.247.1813,657
29 Nov 20227.447.467.207.407.3462,999
28 Nov 20227.487.497.447.447.388,629
25 Nov 20227.457.477.447.477.4112,771
24 Nov 20227.487.497.447.447.3810,799
23 Nov 20227.497.507.447.487.4212,737
22 Nov 20227.507.517.427.507.4434,854
21 Nov 20227.437.497.407.497.4324,282
18 Nov 20227.447.517.427.437.3728,055
17 Nov 20227.477.527.427.447.3819,709
16 Nov 20227.507.537.437.477.4117,058
14 Nov 20227.527.537.427.507.4438,280
11 Nov 20227.497.537.427.527.4624,240
10 Nov 20227.567.577.407.507.4412,353
09 Nov 20227.687.687.447.577.5131,640
08 Nov 20227.607.697.457.687.6216,297
07 Nov 20227.477.607.437.597.5339,156
04 Nov 20227.577.577.437.487.4221,101
03 Nov 20227.537.597.317.587.5272,254
01 Nov 20227.467.597.467.547.4813,713
01 Nov 20220.06 Dividend
31 Oct 20227.547.877.527.547.4221,926
28 Oct 20227.577.577.527.547.4213,929
27 Oct 20227.587.617.517.547.4215,566
26 Oct 20227.617.627.527.587.4619,353
25 Oct 20227.547.617.517.617.4914,958
24 Oct 20227.597.637.527.537.4115,716
21 Oct 20227.577.607.527.597.479,432
20 Oct 20227.607.677.527.547.4216,688
19 Oct 20227.607.667.527.537.416,743
18 Oct 20227.527.607.527.577.4514,322
17 Oct 20227.547.677.527.527.4022,482
14 Oct 20227.617.697.527.547.4219,406
13 Oct 20227.557.627.527.617.4919,598
11 Oct 20227.527.597.527.527.409,484
10 Oct 20227.577.577.527.547.425,883
07 Oct 20227.537.587.527.567.4413,190
06 Oct 20227.557.627.507.537.4115,742
05 Oct 20227.577.577.497.537.4112,457
04 Oct 20227.527.547.457.507.3815,699
03 Oct 20227.677.677.447.537.4115,304
03 Oct 20220.06 Dividend
30 Sept 20227.747.777.557.677.4910,746
29 Sept 20227.767.767.607.727.5416,724
28 Sept 20227.637.787.607.727.5431,011
27 Sept 20227.637.897.607.717.5323,828
26 Sept 20227.677.687.627.657.471,764
23 Sept 20227.627.687.557.687.5015,150
22 Sept 20227.587.627.557.627.4432,431
21 Sept 20227.587.607.537.587.4010,804
20 Sept 20227.577.607.507.587.4034,896
19 Sept 20227.597.597.507.577.3938,402
16 Sept 20227.517.597.507.597.416,884
15 Sept 20227.537.587.507.517.3316,886
14 Sept 20227.507.577.507.537.354,104
13 Sept 20227.547.547.497.507.3281,106
12 Sept 20227.527.547.517.537.354,464
09 Sept 20227.467.547.467.527.3414,059
08 Sept 20227.437.507.427.467.2810,025
06 Sept 20227.467.497.417.477.2918,365
05 Sept 20227.387.457.387.457.2724,346
02 Sept 20227.387.467.377.387.2038,284
01 Sept 20227.447.477.387.387.2046,832
01 Sept 20220.06 Dividend
31 Aug 20227.437.507.397.507.2660,638
30 Aug 20227.397.497.397.417.1828,664
29 Aug 20227.417.457.397.397.1649,619
26 Aug 20227.387.507.387.417.1845,369
25 Aug 20227.477.507.377.387.1537,653
24 Aug 20227.457.507.407.467.2298,284
23 Aug 20227.477.487.377.457.2112,848
22 Aug 20227.287.607.207.477.2360,648
19 Aug 20227.217.307.187.226.9928,414
18 Aug 20227.247.277.147.226.9919,284
17 Aug 20227.137.287.107.237.0025,720
16 Aug 20227.107.167.077.136.9063,860
15 Aug 20227.137.137.007.076.8526,325
12 Aug 20227.017.137.017.106.8814,411
11 Aug 20226.897.106.847.016.7916,090
10 Aug 20226.826.906.806.896.6726,692
09 Aug 20226.796.846.786.826.6044,817
08 Aug 20226.836.846.796.836.6173,811
05 Aug 20226.846.856.786.836.6140,415
04 Aug 20226.796.856.786.856.6310,074
03 Aug 20226.796.846.786.796.5730,807
02 Aug 20226.796.806.786.796.577,047
01 Aug 20226.876.876.786.806.5825,355
01 Aug 20220.06 Dividend
29 July 20226.906.956.856.856.5711,782
28 July 20226.906.916.856.906.6210,702
27 July 20226.916.916.856.876.5916,169
26 July 20226.976.976.856.896.6111,767
25 July 20226.906.996.856.886.6040,157
22 July 20226.916.956.856.896.613,038
21 July 20226.916.946.856.916.6318,586
20 July 20226.976.976.866.896.619,928
19 July 20226.906.956.856.956.676,528
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...