Australia markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
8.33+0.08 (+0.97%)
At close: 06:05PM BRT
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20248.348.378.278.338.3314,574
21 Feb 20248.308.328.238.258.2529,715
20 Feb 20248.358.358.278.308.3031,408
19 Feb 20248.238.358.238.278.274,632
16 Feb 20248.308.398.198.238.2339,475
15 Feb 20248.188.528.188.408.4036,929
14 Feb 20248.218.248.178.248.2423,104
09 Feb 20248.218.228.178.218.215,544
08 Feb 20248.188.208.158.208.202,638
07 Feb 20248.218.218.138.188.189,951
06 Feb 20248.238.238.138.168.163,406
05 Feb 20248.268.268.108.138.1358,948
02 Feb 20248.168.328.158.188.183,179
01 Feb 20248.248.308.088.208.2019,101
01 Feb 20240.075 Dividend
31 Jan 20248.328.428.308.378.3012,013
30 Jan 20248.298.318.278.318.241,460
29 Jan 20248.318.318.248.298.225,376
26 Jan 20248.298.318.258.268.1922,201
25 Jan 20248.208.288.208.268.19127,815
24 Jan 20248.258.298.238.268.1914,005
23 Jan 20248.298.298.258.258.184,428
22 Jan 20248.288.308.208.298.2214,268
19 Jan 20248.288.308.268.298.225,656
18 Jan 20248.318.318.268.288.213,720
17 Jan 20248.268.318.258.298.2234,613
16 Jan 20248.278.278.198.278.2047,548
15 Jan 20248.208.278.188.258.1830,651
12 Jan 20248.158.208.158.208.1313,588
11 Jan 20248.208.208.108.158.0813,653
10 Jan 20248.198.217.998.108.0318,834
09 Jan 20248.138.198.138.148.074,673
08 Jan 20248.168.168.118.148.074,899
05 Jan 20248.128.188.108.168.092,994
04 Jan 20248.118.168.088.138.0616,942
03 Jan 20248.188.188.158.178.101,188
02 Jan 20248.308.308.188.198.1213,858
02 Jan 20240.07 Dividend
28 Dec 20238.168.328.118.308.165,006
27 Dec 20238.148.178.028.117.9750,337
26 Dec 20238.118.178.058.148.003,648
22 Dec 20238.068.118.068.117.97912
21 Dec 20238.028.108.028.067.9210,443
20 Dec 20238.108.128.048.057.9163,873
19 Dec 20238.108.107.998.067.9223,748
18 Dec 20238.168.178.078.107.964,939
15 Dec 20238.008.028.008.007.867,417
14 Dec 20237.958.027.907.987.8444,435
13 Dec 20237.987.987.947.957.81307,221
12 Dec 20238.008.007.957.967.8210,840
11 Dec 20238.008.007.977.997.8510,783
08 Dec 20238.028.027.988.007.8663,660
07 Dec 20238.008.007.987.997.855,598
06 Dec 20238.018.027.988.007.8618,254
05 Dec 20238.018.037.987.997.8554,640
04 Dec 20238.048.048.018.017.8790,787
01 Dec 20238.008.087.988.047.90124,464
01 Dec 20230.07 Dividend
30 Nov 20238.088.178.088.087.8789,178
29 Nov 20238.098.108.048.097.8844,482
28 Nov 20238.008.148.008.057.84182,629
27 Nov 20238.168.168.088.117.904,250
24 Nov 20238.148.148.088.107.894,940
23 Nov 20238.088.158.088.127.9110,603
22 Nov 20238.178.208.088.087.878,580
21 Nov 20238.118.188.118.177.968,681
20 Nov 20238.148.198.118.117.906,293
17 Nov 20238.158.188.088.147.9316,923
16 Nov 20238.148.158.108.157.9413,039
14 Nov 20238.058.128.058.097.883,239
13 Nov 20238.118.128.088.087.8714,101
10 Nov 20238.078.138.058.117.907,348
09 Nov 20238.058.098.048.077.8682,211
08 Nov 20238.078.078.048.057.845,047
07 Nov 20238.068.088.048.077.865,490
06 Nov 20238.068.068.038.067.857,962
03 Nov 20238.028.138.028.067.854,377
01 Nov 20238.008.067.908.027.8150,170
01 Nov 20230.07 Dividend
31 Oct 20238.108.118.058.077.7926,405
30 Oct 20238.048.098.048.087.8010,396
27 Oct 20238.098.098.038.047.7618,206
26 Oct 20238.068.078.008.047.7620,921
25 Oct 20238.058.087.998.047.7673,443
24 Oct 20238.068.107.948.087.8083,620
23 Oct 20238.138.138.078.087.8013,100
20 Oct 20238.068.128.038.117.831,116
19 Oct 20238.098.148.018.077.7919,256
18 Oct 20238.168.168.078.097.8115,876
17 Oct 20238.198.198.138.147.8671,536
16 Oct 20238.228.278.138.137.857,830
13 Oct 20238.158.248.118.227.9441,023
11 Oct 20238.158.178.108.137.8512,095
10 Oct 20238.308.328.138.137.85127,687
09 Oct 20238.518.518.308.308.023,067
06 Oct 20238.308.308.288.298.012,282
05 Oct 20238.288.308.288.308.027,067
04 Oct 20238.378.378.288.288.004,697
03 Oct 20238.338.358.258.288.004,851
02 Oct 20238.328.338.298.308.0211,268
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...