Dados Históricos Vinci Sa (PK) - VCISF | Ações OTCMarkets

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	7.3	5.90853905301	123.55	130.85	123.55	4990	130.41628707	CS
4	14.55	12.5107480653	116.3	130.85	109.73	3868	129.74510584	CS
12	30.36	30.2119613892	100.49	130.85	100.3	1417	125.81075071	CS
26	12.4	10.4685521317	118.45	130.85	100.3	1240	120.26658969	CS
52	1.525	1.1791996907	129.325	130.85	100.3	818	119.61746861	CS
156	29.1125	28.615309006	101.7375	130.85	77.45	749	113.87575598	CS
260	66.7475	104.126204126	64.1025	130.85	61.06	979	102.63545087	CS

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1742333400	130.85	0	0.00	130.85	130.85	130.85	0
1742246400	130.85	2.9	2.27	128.4	130.85	128.4	13915
1741987680	127.9457	4.4	3.56	127.9457	127.9457	127.9457	275
1741901280	123.55	0	0.00	123.55	123.55	123.55	0
1741814880	123.55	0	0.00	123.55	123.55	123.55	0
1741728480	123.55	13.82	12.59	123.55	123.55	123.55	780
1741645200	109.73	0	0.00	109.73	109.73	109.73	0
1741386000	109.73	0	0.00	109.73	109.73	109.73	0
1741299600	109.73	0	0.00	109.73	109.73	109.73	0
1741213200	109.73	0	0.00	109.73	109.73	109.73	0
1741126800	109.73	0	0.00	109.73	109.73	109.73	0
1741040400	109.73	0	0.00	109.73	109.73	109.73	0
1740781200	109.73	0	0.00	109.73	109.73	109.73	0
1740694800	109.73	0	0.00	109.73	109.73	109.73	0
1740608400	109.73	-2.94	-2.61	116.3	116.3	109.73	502
1740522000	112.67	0	0.00	112.67	112.67	112.67	0
1740435600	112.67	0	0.00	112.67	112.67	112.67	0
1740176400	112.67	0	0.00	112.67	112.67	112.67	0
1740090000	112.67	0	0.00	112.67	112.67	112.67	0
1740003600	112.67	0	0.00	112.67	112.67	112.67	0
1739917200	112.67	0	0.00	112.67	112.67	112.67	0
1739571600	112.67	0	0.00	112.67	112.67	112.67	0
1739485200	112.67	0	0.00	112.67	112.67	112.67	0
1739398800	112.67	0	0.00	112.67	112.67	112.67	0
1739312400	112.67	0	0.00	112.67	112.67	112.67	0
1739226000	112.67	0.72	0.64	112.67	112.67	112.67	119
1738966800	111.95	0	0.00	111.95	111.95	111.95	0
1738880400	111.95	1.19	1.07	111.95	111.95	111.95	385
1738794000	110.76	2.36	2.18	110.76	110.76	110.76	474
1738708140	108.4	0	0.00	108.4	108.4	108.4	0
1738621740	108.4	0	0.00	108.4	108.4	108.4	0
1738362540	108.4	0	0.00	108.4	108.4	108.4	0
1738276140	108.4	0	0.00	108.4	108.4	108.4	0
1738189740	108.4	0	0.00	108.4	108.4	108.4	0
1738103340	108.4	0	0.00	108.4	108.4	108.4	0
1738016940	108.4	0	0.00	108.4	108.4	108.4	0
1737757740	108.4	0	0.00	108.4	108.4	108.4	0
1737671340	108.4	0	0.00	108.4	108.4	108.4	0
1737584940	108.4	0	0.00	108.4	108.4	108.4	0
1737498540	108.4	5.4	5.24	108.4	108.4	108.4	231
1737152940	103	0	0.00	103	103	103	0
1737066540	103	0	0.00	103	103	103	0
1736980140	103	0	0.00	103	103	103	0
1736893740	103	0	0.00	103	103	103	0
1736807340	103	0	0.00	103	103	103	0
1736548140	103	0	0.00	103	103	103	0
1736375340	103	-3.58	-3.35	103	103	103	158
1736288940	106.575	6.13	6.10	106.575	106.575	106.575	171
1736202360	100.45	0.15	0.15	103.71	103.71	100.45	838
1735943100	100.3	0	0.00	100.3	100.3	100.3	0
1735856700	100.3	-0.19	-0.19	100.3	100.3	100.3	185
1735683000	100.49	0	0.00	100.49	100.49	100.49	0
1735596600	100.49	0	0.00	100.49	100.49	100.49	0
1735337400	100.49	0	0.00	100.49	100.49	100.49	0
1735251000	100.49	0	0.00	100.49	100.49	100.49	0
1735078200	100.49	0	0.00	100.49	100.49	100.49	393
1734992400	100.49	0	0.00	100.49	100.49	100.49	0
1734733200	100.49	0	0.00	100.49	100.49	100.49	0
1734646800	100.49	-4.72	-4.49	100.49	100.49	100.49	223

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Vinci Sa (PK) (VCISF)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Vinci Sa (PK) (VCISF) Histórico

Vinci Sa (PK) (VCISF)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios