Vinci Instrumentos Financeiros Fundo De Investimento Imobiliario (VIFI11.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:47PM BRT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 6.65 | 6.75 | 6.63 | 6.72 | 6.72 | 3,002 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 6.67 | 6.77 | 6.66 | 6.69 | 6.69 | 25,784 |
| 28 Mar 2023 | 6.66 | 6.80 | 6.66 | 6.68 | 6.68 | 4,139 |
| 27 Mar 2023 | 6.66 | 6.69 | 6.65 | 6.67 | 6.67 | 5,905 |
| 24 Mar 2023 | 6.66 | 6.73 | 6.66 | 6.66 | 6.66 | 14,881 |
| 23 Mar 2023 | 6.75 | 6.77 | 6.66 | 6.66 | 6.66 | 10,657 |
| 22 Mar 2023 | 6.66 | 6.74 | 6.66 | 6.74 | 6.74 | 2,111 |
| 21 Mar 2023 | 6.70 | 6.75 | 6.66 | 6.66 | 6.66 | 5,309 |
| 20 Mar 2023 | 6.77 | 6.77 | 6.66 | 6.66 | 6.66 | 6,341 |
| 17 Mar 2023 | 6.72 | 6.77 | 6.66 | 6.77 | 6.77 | 12,148 |
| 16 Mar 2023 | 6.69 | 6.78 | 6.66 | 6.73 | 6.73 | 2,306 |
| 15 Mar 2023 | 6.80 | 6.80 | 6.62 | 6.69 | 6.69 | 11,553 |
| 14 Mar 2023 | 6.73 | 6.83 | 6.73 | 6.80 | 6.80 | 6,051 |
| 13 Mar 2023 | 6.86 | 6.86 | 6.73 | 6.76 | 6.76 | 1,726 |
| 10 Mar 2023 | 6.79 | 6.87 | 6.73 | 6.86 | 6.86 | 3,007 |
| 09 Mar 2023 | 6.80 | 6.87 | 6.73 | 6.73 | 6.73 | 9,192 |
| 08 Mar 2023 | 6.79 | 6.83 | 6.73 | 6.73 | 6.73 | 16,174 |
| 07 Mar 2023 | 6.89 | 6.89 | 6.72 | 6.80 | 6.80 | 3,776 |
| 06 Mar 2023 | 6.79 | 6.90 | 6.71 | 6.77 | 6.77 | 3,561 |
| 03 Mar 2023 | 6.76 | 6.79 | 6.63 | 6.79 | 6.79 | 5,109 |
| 02 Mar 2023 | 6.75 | 6.79 | 6.68 | 6.74 | 6.74 | 2,185 |
| 01 Mar 2023 | 6.78 | 6.81 | 6.66 | 6.75 | 6.75 | 16,405 |
| 01 Mar 2023 | 0.065 Dividend | |||||
| 28 Feb 2023 | 6.83 | 6.83 | 6.71 | 6.78 | 6.72 | 9,790 |
| 27 Feb 2023 | 6.79 | 6.90 | 6.71 | 6.76 | 6.70 | 5,188 |
| 24 Feb 2023 | 6.94 | 6.94 | 6.71 | 6.79 | 6.72 | 11,039 |
| 23 Feb 2023 | 6.95 | 6.96 | 6.73 | 6.81 | 6.74 | 7,906 |
| 22 Feb 2023 | 6.86 | 6.96 | 6.75 | 6.95 | 6.88 | 4,440 |
| 17 Feb 2023 | 6.72 | 6.79 | 6.71 | 6.74 | 6.68 | 1,617 |
| 16 Feb 2023 | 6.86 | 6.86 | 6.71 | 6.71 | 6.65 | 13,873 |
| 15 Feb 2023 | 6.73 | 6.76 | 6.71 | 6.76 | 6.70 | 29,268 |
| 14 Feb 2023 | 6.76 | 6.88 | 6.71 | 6.73 | 6.67 | 18,094 |
| 13 Feb 2023 | 6.79 | 6.84 | 6.76 | 6.76 | 6.70 | 9,293 |
| 10 Feb 2023 | 6.85 | 6.89 | 6.76 | 6.79 | 6.72 | 6,666 |
| 09 Feb 2023 | 6.86 | 6.86 | 6.76 | 6.79 | 6.72 | 8,952 |
| 08 Feb 2023 | 6.85 | 6.92 | 6.76 | 6.77 | 6.71 | 7,626 |
| 07 Feb 2023 | 6.81 | 6.86 | 6.76 | 6.80 | 6.73 | 6,643 |
| 06 Feb 2023 | 6.84 | 6.84 | 6.76 | 6.79 | 6.72 | 7,771 |
| 03 Feb 2023 | 6.83 | 6.93 | 6.76 | 6.84 | 6.77 | 6,942 |
| 02 Feb 2023 | 6.76 | 6.87 | 6.76 | 6.83 | 6.76 | 2,722 |
| 01 Feb 2023 | 6.99 | 6.99 | 6.73 | 6.78 | 6.72 | 46,488 |
| 01 Feb 2023 | 0.065 Dividend | |||||
| 31 Jan 2023 | 6.97 | 6.98 | 6.91 | 6.92 | 6.79 | 11,980 |
| 30 Jan 2023 | 6.97 | 6.98 | 6.88 | 6.97 | 6.84 | 12,142 |
| 27 Jan 2023 | 6.97 | 6.97 | 6.87 | 6.88 | 6.75 | 3,064 |
| 26 Jan 2023 | 6.93 | 6.97 | 6.86 | 6.92 | 6.79 | 9,014 |
| 25 Jan 2023 | 6.86 | 6.99 | 6.86 | 6.93 | 6.80 | 5,529 |
| 24 Jan 2023 | 6.94 | 6.94 | 6.86 | 6.86 | 6.73 | 13,219 |
| 23 Jan 2023 | 6.95 | 6.95 | 6.86 | 6.87 | 6.74 | 7,153 |
| 20 Jan 2023 | 6.95 | 7.00 | 6.90 | 6.95 | 6.82 | 7,643 |
| 19 Jan 2023 | 6.92 | 7.03 | 6.91 | 6.93 | 6.80 | 12,003 |
| 18 Jan 2023 | 6.97 | 6.98 | 6.90 | 6.95 | 6.82 | 5,623 |
| 17 Jan 2023 | 6.99 | 6.99 | 6.90 | 6.95 | 6.82 | 56,583 |
| 16 Jan 2023 | 6.95 | 7.01 | 6.93 | 6.94 | 6.81 | 28,030 |
| 13 Jan 2023 | 6.95 | 6.99 | 6.91 | 6.93 | 6.80 | 4,553 |
| 12 Jan 2023 | 6.95 | 6.97 | 6.90 | 6.94 | 6.81 | 20,205 |
| 11 Jan 2023 | 7.00 | 7.01 | 6.90 | 6.91 | 6.78 | 20,328 |
| 10 Jan 2023 | 6.92 | 7.01 | 6.92 | 6.96 | 6.83 | 2,346 |
| 09 Jan 2023 | 7.10 | 7.11 | 6.90 | 6.92 | 6.79 | 7,383 |
| 06 Jan 2023 | 7.03 | 7.11 | 6.90 | 7.00 | 6.87 | 12,569 |
| 05 Jan 2023 | 6.90 | 7.04 | 6.90 | 7.00 | 6.87 | 5,634 |
| 04 Jan 2023 | 6.93 | 6.99 | 6.81 | 6.99 | 6.86 | 9,068 |
| 03 Jan 2023 | 6.88 | 6.93 | 6.82 | 6.92 | 6.79 | 16,832 |
| 02 Jan 2023 | 6.95 | 6.95 | 6.81 | 6.89 | 6.76 | 4,301 |
| 02 Jan 2023 | 0.065 Dividend | |||||
| 29 Dec 2022 | 7.01 | 7.04 | 6.92 | 6.99 | 6.79 | 3,503 |
| 28 Dec 2022 | 7.00 | 7.01 | 6.87 | 6.99 | 6.79 | 5,223 |
| 27 Dec 2022 | 6.90 | 7.00 | 6.82 | 7.00 | 6.80 | 6,617 |
| 26 Dec 2022 | 6.83 | 6.92 | 6.82 | 6.89 | 6.70 | 5,853 |
| 23 Dec 2022 | 6.91 | 6.96 | 6.82 | 6.83 | 6.64 | 11,964 |
| 22 Dec 2022 | 6.99 | 7.03 | 6.81 | 6.86 | 6.67 | 6,634 |
| 21 Dec 2022 | 6.97 | 7.01 | 6.86 | 6.98 | 6.78 | 52,220 |
| 20 Dec 2022 | 6.95 | 7.07 | 6.85 | 6.90 | 6.71 | 12,510 |
| 19 Dec 2022 | 6.93 | 6.95 | 6.81 | 6.94 | 6.75 | 2,433 |
| 16 Dec 2022 | 6.93 | 7.01 | 6.82 | 6.93 | 6.74 | 3,290 |
| 15 Dec 2022 | 7.05 | 7.07 | 6.85 | 6.93 | 6.74 | 6,983 |
| 14 Dec 2022 | 7.20 | 7.20 | 7.00 | 7.05 | 6.85 | 57,740 |
| 13 Dec 2022 | 7.11 | 7.30 | 7.00 | 7.21 | 7.01 | 6,166 |
| 12 Dec 2022 | 7.05 | 7.15 | 6.99 | 7.00 | 6.80 | 7,727 |
| 09 Dec 2022 | 7.06 | 7.20 | 7.04 | 7.12 | 6.92 | 2,605 |
| 08 Dec 2022 | 7.20 | 7.22 | 6.91 | 7.05 | 6.85 | 9,937 |
| 07 Dec 2022 | 7.05 | 7.22 | 7.05 | 7.20 | 7.00 | 3,585 |
| 06 Dec 2022 | 7.15 | 7.25 | 7.08 | 7.15 | 6.95 | 19,580 |
| 05 Dec 2022 | 7.10 | 7.25 | 7.05 | 7.15 | 6.95 | 40,703 |
| 02 Dec 2022 | 7.21 | 7.21 | 6.99 | 7.05 | 6.85 | 7,714 |
| 01 Dec 2022 | 7.21 | 7.23 | 7.12 | 7.21 | 7.01 | 3,127 |
| 01 Dec 2022 | 0.06 Dividend | |||||
| 30 Nov 2022 | 7.39 | 7.39 | 7.19 | 7.24 | 6.98 | 13,657 |
| 29 Nov 2022 | 7.44 | 7.46 | 7.20 | 7.40 | 7.13 | 62,999 |
| 28 Nov 2022 | 7.48 | 7.49 | 7.44 | 7.44 | 7.17 | 8,629 |
| 25 Nov 2022 | 7.45 | 7.47 | 7.44 | 7.47 | 7.20 | 12,771 |
| 24 Nov 2022 | 7.48 | 7.49 | 7.44 | 7.44 | 7.17 | 10,799 |
| 23 Nov 2022 | 7.49 | 7.50 | 7.44 | 7.48 | 7.21 | 12,737 |
| 22 Nov 2022 | 7.50 | 7.51 | 7.42 | 7.50 | 7.23 | 34,854 |
| 21 Nov 2022 | 7.43 | 7.49 | 7.40 | 7.49 | 7.22 | 24,282 |
| 18 Nov 2022 | 7.44 | 7.51 | 7.42 | 7.43 | 7.16 | 28,055 |
| 17 Nov 2022 | 7.47 | 7.52 | 7.42 | 7.44 | 7.17 | 19,709 |
| 16 Nov 2022 | 7.50 | 7.53 | 7.43 | 7.47 | 7.20 | 17,058 |
| 14 Nov 2022 | 7.52 | 7.53 | 7.42 | 7.50 | 7.23 | 38,280 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
