Australia markets open in 7 hours 4 minutes

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
8.17-0.09 (-1.09%)
As of 01:41PM BRT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20248.268.268.178.178.176,150
15 Apr 20248.198.288.178.268.268,630
12 Apr 20248.268.288.198.238.239,269
11 Apr 20248.238.248.178.248.2438,288
10 Apr 20248.278.298.208.228.2226,745
09 Apr 20248.268.308.208.218.219,563
08 Apr 20248.188.268.188.258.255,846
05 Apr 20248.238.248.218.248.247,342
04 Apr 20248.248.248.138.208.2014,086
03 Apr 20248.198.258.198.248.242,983
02 Apr 20248.308.318.158.198.1911,425
01 Apr 20248.278.398.168.308.305,478
01 Apr 20240.075 Dividend
28 Mar 20248.298.358.248.348.279,064
27 Mar 20248.248.318.248.298.22598
26 Mar 20248.298.358.258.268.1916,406
25 Mar 20248.258.288.218.258.185,607
22 Mar 20248.248.278.218.258.182,916
21 Mar 20248.218.268.218.228.158,109
20 Mar 20248.238.248.208.248.175,340
19 Mar 20248.228.278.208.228.153,483
18 Mar 20248.208.298.198.228.154,053
15 Mar 20248.198.308.158.208.1312,402
14 Mar 20248.208.268.158.228.1579,844
13 Mar 20248.208.268.168.208.1328,120
12 Mar 20248.208.228.188.198.1215,571
11 Mar 20248.228.238.158.208.1314,284
08 Mar 20248.278.298.188.228.1553,258
07 Mar 20248.258.288.238.258.182,850
06 Mar 20248.298.298.218.238.1612,157
05 Mar 20248.258.298.258.298.221,196
04 Mar 20248.438.448.208.258.181,529
01 Mar 20248.368.518.208.278.2054,525
01 Mar 20240.075 Dividend
29 Feb 20248.438.478.398.438.28156,409
28 Feb 20248.458.478.418.438.2844,758
27 Feb 20248.428.708.408.448.295,314
26 Feb 20248.478.588.428.428.2720,986
23 Feb 20248.338.468.248.468.31276,532
22 Feb 20248.348.378.278.338.1814,574
21 Feb 20248.308.328.238.258.1029,715
20 Feb 20248.358.358.278.308.1531,408
19 Feb 20248.238.358.238.278.124,632
16 Feb 20248.308.398.198.238.0839,475
15 Feb 20248.188.528.188.408.2536,929
14 Feb 20248.218.248.178.248.0923,104
09 Feb 20248.218.228.178.218.065,544
08 Feb 20248.188.208.158.208.052,638
07 Feb 20248.218.218.138.188.039,951
06 Feb 20248.238.238.138.168.013,406
05 Feb 20248.268.268.108.137.9958,948
02 Feb 20248.168.328.158.188.033,179
01 Feb 20248.248.308.088.208.0519,101
01 Feb 20240.075 Dividend
31 Jan 20248.328.428.308.378.1512,013
30 Jan 20248.298.318.278.318.091,460
29 Jan 20248.318.318.248.298.075,376
26 Jan 20248.298.318.258.268.0422,201
25 Jan 20248.208.288.208.268.04127,815
24 Jan 20248.258.298.238.268.0414,005
23 Jan 20248.298.298.258.258.034,428
22 Jan 20248.288.308.208.298.0714,268
19 Jan 20248.288.308.268.298.075,656
18 Jan 20248.318.318.268.288.063,720
17 Jan 20248.268.318.258.298.0734,613
16 Jan 20248.278.278.198.278.0547,548
15 Jan 20248.208.278.188.258.0330,651
12 Jan 20248.158.208.158.207.9813,588
11 Jan 20248.208.208.108.157.9313,653
10 Jan 20248.198.217.998.107.8818,834
09 Jan 20248.138.198.138.147.924,673
08 Jan 20248.168.168.118.147.924,899
05 Jan 20248.128.188.108.167.942,994
04 Jan 20248.118.168.088.137.9116,942
03 Jan 20248.188.188.158.177.951,188
02 Jan 20248.308.308.188.197.9713,858
02 Jan 20240.07 Dividend
28 Dec 20238.168.328.118.308.015,006
27 Dec 20238.148.178.028.117.8350,337
26 Dec 20238.118.178.058.147.863,648
22 Dec 20238.068.118.068.117.83912
21 Dec 20238.028.108.028.067.7810,443
20 Dec 20238.108.128.048.057.7763,873
19 Dec 20238.108.107.998.067.7823,748
18 Dec 20238.168.178.078.107.824,939
15 Dec 20238.008.028.008.007.727,417
14 Dec 20237.958.027.907.987.7044,435
13 Dec 20237.987.987.947.957.67307,221
12 Dec 20238.008.007.957.967.6810,840
11 Dec 20238.008.007.977.997.7110,783
08 Dec 20238.028.027.988.007.7263,660
07 Dec 20238.008.007.987.997.715,598
06 Dec 20238.018.027.988.007.7218,254
05 Dec 20238.018.037.987.997.7154,640
04 Dec 20238.048.048.018.017.7390,787
01 Dec 20238.008.087.988.047.76124,464
01 Dec 20230.07 Dividend
30 Nov 20238.088.178.088.087.7389,178
29 Nov 20238.098.108.048.097.7444,482
28 Nov 20238.008.148.008.057.70182,629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...