Vinci Corporate Fundo De Investimento Imobiliario (BVMF:VINO11)
Brazil · Delayed Price · Currency is BRL 5.13
-0.07 (-1.35%)
At close: Jul 18, 2025, 4:55 PM GMT-3
BVMF:VINO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.96 | 5.00 | 4.93 | 4.93 | - | - | 63,386 |
| Aug 12, 2025 | 4.98 | 4.98 | 4.91 | 4.93 | - | -0.60% | 130,078 |
| Aug 11, 2025 | 5.03 | 5.03 | 4.90 | 4.96 | - | -1.00% | 139,072 |
| Aug 8, 2025 | 5.03 | 5.04 | 5.00 | 5.01 | - | - | 81,510 |
| Aug 7, 2025 | 5.03 | 5.05 | 5.00 | 5.01 | - | - | 61,373 |
| Aug 6, 2025 | 5.00 | 5.01 | 4.98 | 5.01 | - | 0.20% | 133,755 |
| Aug 5, 2025 | 5.02 | 5.04 | 4.98 | 5.00 | - | -0.40% | 122,875 |
| Aug 4, 2025 | 5.07 | 5.07 | 5.00 | 5.02 | - | -0.79% | 120,218 |
| Aug 1, 2025 | 5.08 | 5.10 | 5.03 | 5.06 | - | -1.36% | 105,564 |
| Jul 31, 2025 | 5.07 | 5.13 | 5.06 | 5.13 | - | 1.38% | 139,958 |
| Jul 30, 2025 | 5.05 | 5.09 | 5.00 | 5.06 | - | 0.60% | 88,725 |
| Jul 29, 2025 | 5.07 | 5.11 | 5.03 | 5.03 | - | -1.57% | 136,855 |
| Jul 28, 2025 | 5.16 | 5.16 | 5.10 | 5.11 | - | -0.97% | 122,920 |
| Jul 25, 2025 | 5.17 | 5.17 | 5.13 | 5.16 | - | 0.39% | 79,796 |
| Jul 24, 2025 | 5.18 | 5.19 | 5.14 | 5.14 | - | -0.19% | 54,894 |
| Jul 23, 2025 | 5.14 | 5.19 | 5.13 | 5.15 | - | 0.19% | 90,202 |
| Jul 22, 2025 | 5.09 | 5.19 | 5.09 | 5.14 | - | 0.78% | 83,265 |
| Jul 21, 2025 | 5.12 | 5.15 | 5.10 | 5.10 | - | -0.58% | 125,924 |
| Jul 18, 2025 | 5.20 | 5.20 | 5.12 | 5.13 | - | -1.35% | 94,085 |
| Jul 17, 2025 | 5.15 | 5.20 | 5.13 | 5.20 | - | 1.56% | 109,494 |
| Jul 16, 2025 | 5.18 | 5.20 | 5.12 | 5.12 | - | -1.16% | 108,590 |
| Jul 15, 2025 | 5.11 | 5.20 | 5.09 | 5.18 | - | 1.77% | 165,274 |
| Jul 14, 2025 | 5.14 | 5.14 | 5.06 | 5.09 | - | 0.20% | 128,284 |
| Jul 11, 2025 | 5.07 | 5.10 | 5.05 | 5.08 | - | 0.20% | 71,819 |
| Jul 10, 2025 | 5.06 | 5.08 | 5.02 | 5.07 | - | -0.59% | 83,633 |
| Jul 9, 2025 | 5.10 | 5.11 | 5.07 | 5.10 | - | - | 70,931 |
| Jul 8, 2025 | 5.11 | 5.15 | 5.07 | 5.10 | - | -0.20% | 71,087 |
| Jul 7, 2025 | 5.07 | 5.13 | 5.05 | 5.11 | - | 0.59% | 100,638 |
| Jul 4, 2025 | 5.07 | 5.08 | 5.05 | 5.08 | - | 0.40% | 69,882 |
| Jul 3, 2025 | 5.03 | 5.07 | 5.02 | 5.06 | - | 0.40% | 93,919 |
| Jul 2, 2025 | 5.03 | 5.08 | 5.03 | 5.04 | - | - | 90,899 |
| Jul 1, 2025 | 5.05 | 5.07 | 5.01 | 5.04 | - | -1.75% | 96,313 |
| Jun 30, 2025 | 5.05 | 5.15 | 5.02 | 5.13 | - | 1.58% | 226,941 |
| Jun 27, 2025 | 5.02 | 5.06 | 5.01 | 5.05 | - | 0.80% | 93,552 |
| Jun 26, 2025 | 5.09 | 5.09 | 5.01 | 5.01 | - | -0.79% | 120,285 |
| Jun 25, 2025 | 5.05 | 5.07 | 5.02 | 5.05 | - | 0.80% | 78,420 |
| Jun 24, 2025 | 5.01 | 5.06 | 5.01 | 5.01 | - | - | 76,797 |
| Jun 23, 2025 | 5.06 | 5.06 | 5.00 | 5.01 | - | -0.99% | 148,304 |
| Jun 20, 2025 | 5.07 | 5.08 | 5.03 | 5.06 | - | - | 93,793 |
| Jun 18, 2025 | 5.05 | 5.09 | 5.05 | 5.06 | - | 0.20% | 98,212 |
| Jun 17, 2025 | 5.07 | 5.09 | 5.04 | 5.05 | - | -0.20% | 76,190 |
| Jun 16, 2025 | 5.07 | 5.09 | 5.03 | 5.06 | - | -0.59% | 101,561 |
| Jun 13, 2025 | 5.08 | 5.09 | 5.04 | 5.09 | - | 1.19% | 88,978 |
| Jun 12, 2025 | 5.07 | 5.10 | 5.03 | 5.03 | - | -0.59% | 85,111 |
| Jun 11, 2025 | 5.05 | 5.08 | 5.04 | 5.06 | - | - | 66,147 |
| Jun 10, 2025 | 5.08 | 5.11 | 5.05 | 5.06 | - | -0.20% | 81,661 |
| Jun 9, 2025 | 5.09 | 5.13 | 5.04 | 5.07 | - | -0.78% | 131,451 |
| Jun 6, 2025 | 5.15 | 5.15 | 5.09 | 5.11 | - | -0.20% | 97,919 |
| Jun 5, 2025 | 5.03 | 5.13 | 5.03 | 5.12 | - | 1.99% | 124,948 |
| Jun 4, 2025 | 5.14 | 5.18 | 5.01 | 5.02 | - | -2.33% | 168,167 |