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

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0	0	112.67	112.67	112.67	119	112.67	CS
4	4.27	3.93911439114	108.4	112.67	108.4	302	110.87602978	CS
12	11.64	11.5213302979	101.03	112.67	100.3	310	104.71849118	CS
26	-9.271	-7.60285711943	121.941	121.941	100.3	729	112.57814419	CS
52	-10.83	-8.76923076923	123.5	130	100.3	793	119.84185534	CS
156	-4.19	-3.58548690741	116.86	130	77.45	765	109.91199236	CS
260	-1.2489	-1.09630623189	113.9189	130	61.06	1067	100.44565909	CS

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
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
1734560880	105.2112	0	0.00	105.2112	105.2112	105.2112	0
1734474480	105.2112	0	0.00	105.2112	105.2112	105.2112	0
1734388080	105.2112	0	0.00	105.2112	105.2112	105.2112	0
1734128880	105.2112	0	0.00	105.2112	105.2112	105.2112	0
1734042480	105.2112	-2.18	-2.03	105.2112	105.2112	105.2112	132
1733955600	107.39	0	0.00	107.39	107.39	107.39	0
1733869200	107.39	6.36	6.30	104.05	107.39	104.05	333
1733783100	101.03	0	0.00	101.03	101.03	101.03	0
1733523900	101.03	0	0.00	101.03	101.03	101.03	0
1733437500	101.03	0	0.00	101.03	101.03	101.03	0
1733351100	101.03	0	0.00	101.03	101.03	101.03	0
1733264700	101.03	-4.72	-4.46	101.03	101.03	101.03	392
1733178000	105.75	0	0.00	105.75	105.75	105.75	0
1732918800	105.75	0	0.00	105.75	105.75	105.75	0
1732746000	105.75	0	0.00	105.75	105.75	105.75	0
1732659600	105.75	0	0.00	105.75	105.75	105.75	0
1732573200	105.75	0	0.00	105.75	105.75	105.75	0
1732314000	105.75	0	0.00	105.75	105.75	105.75	0
1732227600	105.75	0	0.00	105.75	105.75	105.75	0
1732141200	105.75	0	0.00	105.75	105.75	105.75	0
1732054800	105.75	0.01	0.01	105.75	105.75	105.75	2013
1731968460	105.7399	0	0.00	105.7399	105.7399	105.7399	0
1731709260	105.7399	1.72	1.65	105.7277	105.7399	105.7277	358

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Vinci Sa (PK) (VCISF)

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

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)

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios