Vinci Corporate Fundo De Investimento Imobiliario (BVMF:VINO11)
Brazil · Delayed Price · Currency is BRL 4.970
-0.020 (-0.40%)
At close: Mar 30, 2026
BVMF:VINO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4.97 | 5.08 | 4.96 | 5.07 | 5.07 | 2.01% | 112,609 |
| Mar 30, 2026 | 4.99 | 5.00 | 4.92 | 4.97 | 4.97 | -0.40% | 113,849 |
| Mar 27, 2026 | 5.00 | 5.02 | 4.97 | 4.99 | 4.99 | -0.20% | 113,148 |
| Mar 26, 2026 | 5.05 | 5.07 | 4.98 | 5.00 | 5.00 | -0.99% | 95,163 |
| Mar 25, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 87,916 |
| Mar 24, 2026 | 5.07 | 5.10 | 4.97 | 5.00 | 5.00 | -1.19% | 150,862 |
| Mar 23, 2026 | 5.00 | 5.07 | 4.94 | 5.06 | 5.06 | 1.20% | 147,143 |
| Mar 20, 2026 | 5.11 | 5.13 | 5.00 | 5.00 | 5.00 | -1.19% | 160,734 |
| Mar 19, 2026 | 5.15 | 5.18 | 5.05 | 5.06 | 5.06 | -1.94% | 93,440 |
| Mar 18, 2026 | 5.15 | 5.16 | 5.12 | 5.16 | 5.16 | 0.19% | 80,607 |
| Mar 17, 2026 | 5.12 | 5.17 | 5.10 | 5.15 | 5.15 | 1.18% | 107,569 |
| Mar 16, 2026 | 5.24 | 5.29 | 5.06 | 5.09 | 5.09 | -2.86% | 163,711 |
| Mar 13, 2026 | 5.04 | 5.28 | 5.03 | 5.24 | 5.24 | 3.97% | 190,124 |
| Mar 12, 2026 | 5.27 | 5.29 | 5.03 | 5.04 | 5.04 | -4.00% | 216,564 |
| Mar 11, 2026 | 5.34 | 5.35 | 5.22 | 5.25 | 5.25 | -2.05% | 239,610 |
| Mar 10, 2026 | 5.49 | 5.51 | 5.31 | 5.36 | 5.36 | -2.37% | 142,938 |
| Mar 9, 2026 | 5.50 | 5.51 | 5.46 | 5.49 | 5.49 | -0.18% | 153,095 |
| Mar 6, 2026 | 5.51 | 5.52 | 5.50 | 5.50 | 5.50 | -0.18% | 76,660 |
| Mar 5, 2026 | 5.51 | 5.52 | 5.50 | 5.51 | 5.51 | -0.18% | 87,868 |
| Mar 4, 2026 | 5.52 | 5.54 | 5.50 | 5.52 | 5.52 | - | 88,135 |
| Mar 3, 2026 | 5.55 | 5.55 | 5.49 | 5.52 | 5.52 | -0.54% | 119,244 |
| Mar 2, 2026 | 5.50 | 5.55 | 5.49 | 5.55 | 5.55 | 0.18% | 189,409 |
| Feb 27, 2026 | 5.52 | 5.55 | 5.50 | 5.54 | 5.50 | 0.73% | 99,018 |
| Feb 26, 2026 | 5.50 | 5.54 | 5.50 | 5.50 | 5.46 | -0.18% | 110,376 |
| Feb 25, 2026 | 5.50 | 5.54 | 5.50 | 5.51 | 5.47 | 0.18% | 70,710 |
| Feb 24, 2026 | 5.51 | 5.52 | 5.49 | 5.50 | 5.46 | -0.18% | 120,034 |
| Feb 23, 2026 | 5.50 | 5.53 | 5.50 | 5.51 | 5.47 | -0.36% | 93,755 |
| Feb 20, 2026 | 5.52 | 5.53 | 5.50 | 5.53 | 5.49 | 0.18% | 99,098 |
| Feb 19, 2026 | 5.53 | 5.55 | 5.50 | 5.52 | 5.48 | -0.18% | 94,481 |
| Feb 18, 2026 | 5.53 | 5.54 | 5.50 | 5.53 | 5.49 | - | 106,552 |
| Feb 13, 2026 | 5.50 | 5.54 | 5.49 | 5.53 | 5.49 | 0.55% | 107,281 |
| Feb 12, 2026 | 5.53 | 5.60 | 5.50 | 5.50 | 5.46 | -0.54% | 146,046 |
| Feb 11, 2026 | 5.54 | 5.57 | 5.50 | 5.53 | 5.49 | -0.36% | 136,234 |
| Feb 10, 2026 | 5.40 | 5.55 | 5.35 | 5.55 | 5.51 | 2.78% | 1,333,165 |
| Feb 9, 2026 | 5.43 | 5.44 | 5.39 | 5.40 | 5.36 | -0.55% | 203,055 |
| Feb 6, 2026 | 5.44 | 5.47 | 5.42 | 5.43 | 5.39 | -0.18% | 127,798 |
| Feb 5, 2026 | 5.48 | 5.48 | 5.43 | 5.44 | 5.40 | - | 226,668 |
| Feb 4, 2026 | 5.43 | 5.47 | 5.41 | 5.44 | 5.40 | 0.18% | 330,232 |
| Feb 3, 2026 | 5.42 | 5.46 | 5.39 | 5.43 | 5.39 | -0.18% | 230,805 |
| Feb 2, 2026 | 5.40 | 5.50 | 5.40 | 5.44 | 5.40 | -1.45% | 220,072 |
| Jan 30, 2026 | 5.50 | 5.60 | 5.49 | 5.52 | 5.44 | 0.18% | 150,538 |
| Jan 29, 2026 | 5.50 | 5.55 | 5.46 | 5.51 | 5.43 | 0.18% | 200,925 |
| Jan 28, 2026 | 5.52 | 5.54 | 5.48 | 5.50 | 5.42 | - | 183,555 |
| Jan 27, 2026 | 5.45 | 5.53 | 5.45 | 5.50 | 5.42 | 1.29% | 168,900 |
| Jan 26, 2026 | 5.43 | 5.46 | 5.40 | 5.43 | 5.35 | - | 223,627 |
| Jan 23, 2026 | 5.43 | 5.47 | 5.40 | 5.43 | 5.35 | 0.18% | 157,834 |
| Jan 22, 2026 | 5.44 | 5.48 | 5.39 | 5.42 | 5.34 | -0.37% | 191,319 |
| Jan 21, 2026 | 5.47 | 5.48 | 5.40 | 5.44 | 5.36 | -0.91% | 123,481 |
| Jan 20, 2026 | 5.32 | 5.49 | 5.31 | 5.49 | 5.41 | 3.00% | 169,789 |
| Jan 19, 2026 | 5.34 | 5.36 | 5.30 | 5.33 | 5.25 | -0.19% | 191,732 |