São Paulo - Delayed Quote BRL

Vinci KGD FIM C Priv IE (0P00019KIO.SA)

168.70
-0.21
(-0.13%)
At close: December 17 at 9:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024168.70168.70168.70168.70168.70-
Dec 17, 2024168.91168.91168.91168.91168.91-
Dec 16, 2024168.84168.84168.84168.84168.84-
Dec 13, 2024168.77168.77168.77168.77168.77-
Dec 12, 2024169.08169.08169.08169.08169.08-
Dec 11, 2024169.81169.81169.81169.81169.81-
Dec 10, 2024169.32169.32169.32169.32169.32-
Dec 9, 2024169.33169.33169.33169.33169.33-
Dec 6, 2024169.47169.47169.47169.47169.47-
Dec 5, 2024169.40169.40169.40169.40169.40-
Dec 4, 2024169.25169.25169.25169.25169.25-
Dec 3, 2024169.03169.03169.03169.03169.03-
Dec 2, 2024168.96168.96168.96168.96168.96-
Nov 29, 2024168.89168.89168.89168.89168.89-
Nov 28, 2024169.21169.21169.21169.21169.21-
Nov 27, 2024169.13169.13169.13169.13169.13-
Nov 26, 2024169.50169.50169.50169.50169.50-
Nov 25, 2024169.33169.33169.33169.33169.33-
Nov 22, 2024168.92168.92168.92168.92168.92-
Nov 21, 2024168.81168.81168.81168.81168.81-
Nov 19, 2024168.74168.74168.74168.74168.74-
Nov 18, 2024168.41168.41168.41168.41168.41-
Nov 14, 2024168.77168.77168.77168.77168.77-
Nov 13, 2024168.55168.55168.55168.55168.55-
Nov 12, 2024168.48168.48168.48168.48168.48-
Nov 11, 2024168.23168.23168.23168.23168.23-
Nov 6, 2024168.62168.62168.62168.62168.62-
Nov 5, 2024168.24168.24168.24168.24168.24-
Nov 4, 2024168.18168.18168.18168.18168.18-
Nov 1, 2024168.12168.12168.12168.12168.12-
Oct 31, 2024168.24168.24168.24168.24168.24-
Oct 30, 2024168.17168.17168.17168.17168.17-
Oct 29, 2024168.11168.11168.11168.11168.11-
Oct 28, 2024168.05168.05168.05168.05168.05-
Oct 25, 2024167.76167.76167.76167.76167.76-
Oct 24, 2024167.73167.73167.73167.73167.73-
Oct 23, 2024167.67167.67167.67167.67167.67-
Oct 22, 2024167.74167.74167.74167.74167.74-
Oct 21, 2024167.67167.67167.67167.67167.67-
Oct 18, 2024167.63167.63167.63167.63167.63-
Oct 17, 2024167.53167.53167.53167.53167.53-
Oct 16, 2024167.43167.43167.43167.43167.43-
Oct 15, 2024167.30167.30167.30167.30167.30-
Oct 14, 2024167.12167.12167.12167.12167.12-
Oct 11, 2024167.05167.05167.05167.05167.05-
Oct 10, 2024167.05167.05167.05167.05167.05-
Oct 9, 2024166.90166.90166.90166.90166.90-
Oct 8, 2024167.29167.29167.29167.29167.29-
Oct 7, 2024167.42167.42167.42167.42167.42-
Oct 4, 2024167.45167.45167.45167.45167.45-
Oct 3, 2024167.61167.61167.61167.61167.61-
Oct 2, 2024167.94167.94167.94167.94167.94-
Oct 1, 2024167.71167.71167.71167.71167.71-
Sep 30, 2024167.58167.58167.58167.58167.58-
Sep 27, 2024167.90167.90167.90167.90167.90-
Sep 26, 2024167.83167.83167.83167.83167.83-
Sep 25, 2024167.50167.50167.50167.50167.50-
Sep 24, 2024167.62167.62167.62167.62167.62-
Sep 23, 2024167.05167.05167.05167.05167.05-
Sep 20, 2024167.24167.24167.24167.24167.24-
Sep 19, 2024167.59167.59167.59167.59167.59-
Sep 18, 2024167.46167.46167.46167.46167.46-
Sep 17, 2024167.71167.71167.71167.71167.71-
Sep 16, 2024167.68167.68167.68167.68167.68-
Sep 13, 2024167.63167.63167.63167.63167.63-
Sep 12, 2024166.96166.96166.96166.96166.96-
Sep 11, 2024166.93166.93166.93166.93166.93-
Sep 10, 2024166.65166.65166.65166.65166.65-
Sep 9, 2024166.56166.56166.56166.56166.56-
Sep 6, 2024166.57166.57166.57166.57166.57-
Sep 5, 2024166.97166.97166.97166.97166.97-
Sep 4, 2024166.78166.78166.78166.78166.78-
Sep 3, 2024166.01166.01166.01166.01166.01-
Sep 2, 2024166.09166.09166.09166.09166.09-
Aug 30, 2024166.35166.35166.35166.35166.35-
Aug 29, 2024166.38166.38166.38166.38166.38-
Aug 28, 2024166.76166.76166.76166.76166.76-
Aug 27, 2024166.69166.69166.69166.69166.69-
Aug 26, 2024166.66166.66166.66166.66166.66-
Aug 23, 2024166.56166.56166.56166.56166.56-
Aug 22, 2024166.21166.21166.21166.21166.21-
Aug 21, 2024166.50166.50166.50166.50166.50-
Aug 20, 2024166.44166.44166.44166.44166.44-
Aug 19, 2024166.29166.29166.29166.29166.29-
Aug 16, 2024166.29166.29166.29166.29166.29-
Aug 15, 2024166.22166.22166.22166.22166.22-
Aug 14, 2024166.15166.15166.15166.15166.15-
Aug 13, 2024165.71165.71165.71165.71165.71-
Aug 12, 2024165.64165.64165.64165.64165.64-
Aug 9, 2024165.56165.56165.56165.56165.56-
Aug 8, 2024165.12165.12165.12165.12165.12-
Aug 7, 2024164.85164.85164.85164.85164.85-
Aug 6, 2024164.38164.38164.38164.38164.38-
Aug 5, 2024164.33164.33164.33164.33164.33-
Aug 2, 2024164.20164.20164.20164.20164.20-
Aug 1, 2024164.23164.23164.23164.23164.23-
Jul 31, 2024163.98163.98163.98163.98163.98-
Jul 30, 2024163.65163.65163.65163.65163.65-
Jul 29, 2024163.62163.62163.62163.62163.62-
Jul 26, 2024163.64163.64163.64163.64163.64-
Jul 25, 2024163.47163.47163.47163.47163.47-
Jul 24, 2024163.40163.40163.40163.40163.40-
Jul 23, 2024163.38163.38163.38163.38163.38-
Jul 22, 2024163.48163.48163.48163.48163.48-
Jul 19, 2024163.40163.40163.40163.40163.40-
Jul 18, 2024163.42163.42163.42163.42163.42-
Jul 17, 2024163.94163.94163.94163.94163.94-
Jul 16, 2024163.93163.93163.93163.93163.93-
Jul 15, 2024163.86163.86163.86163.86163.86-
Jul 12, 2024163.65163.65163.65163.65163.65-
Jul 11, 2024163.11163.11163.11163.11163.11-
Jul 10, 2024163.05163.05163.05163.05163.05-
Jul 9, 2024162.91162.91162.91162.91162.91-
Jul 8, 2024162.74162.74162.74162.74162.74-
Jul 5, 2024162.81162.81162.81162.81162.81-
Jul 4, 2024162.69162.69162.69162.69162.69-
Jul 3, 2024162.32162.32162.32162.32162.32-
Jul 2, 2024161.90161.90161.90161.90161.90-
Jul 1, 2024161.69161.69161.69161.69161.69-
Jun 28, 2024183.21183.21183.21183.21183.21-
Jun 27, 2024183.34183.34183.34183.34183.34-
Jun 26, 2024182.68182.68182.68182.68182.68-
Jun 25, 2024182.59182.59182.59182.59182.59-
Jun 24, 2024182.62182.62182.62182.62182.62-
Jun 21, 2024182.17182.17182.17182.17182.17-
Jun 20, 2024181.88181.88181.88181.88181.88-
Jun 19, 2024181.68181.68181.68181.68181.68-
Jun 18, 2024181.30181.30181.30181.30181.30-
Jun 17, 2024180.91180.91180.91180.91180.91-
Jun 14, 2024181.16181.16181.16181.16181.16-
Jun 13, 2024181.01181.01181.01181.01181.01-
Jun 12, 2024180.98180.98180.98180.98180.98-
Jun 11, 2024181.37181.37181.37181.37181.37-
Jun 10, 2024181.10181.10181.10181.10181.10-
Jun 7, 2024181.10181.10181.10181.10181.10-
Jun 6, 2024182.06182.06182.06182.06182.06-
Jun 5, 2024181.66181.66181.66181.66181.66-
Jun 4, 2024181.80181.80181.80181.80181.80-
Jun 3, 2024181.73181.73181.73181.73181.73-
May 31, 2024182.04182.04182.04182.04182.04-
May 29, 2024181.96181.96181.96181.96181.96-
May 28, 2024182.21182.21182.21182.21182.21-
May 27, 2024182.38182.38182.38182.38182.38-
May 24, 2024182.21182.21182.21182.21182.21-
May 23, 2024182.27182.27182.27182.27182.27-
May 22, 2024182.60182.60182.60182.60182.60-
May 21, 2024183.64183.64183.64183.64183.64-
May 20, 2024183.57183.57183.57183.57183.57-
May 17, 2024183.57183.57183.57183.57183.57-
May 16, 2024183.48183.48183.48183.48183.48-
May 15, 2024183.26183.26183.26183.26183.26-
May 14, 2024182.93182.93182.93182.93182.93-
May 13, 2024182.83182.83182.83182.83182.83-
May 10, 2024182.76182.76182.76182.76182.76-
May 9, 2024182.84182.84182.84182.84182.84-
May 8, 2024183.01183.01183.01183.01183.01-
May 7, 2024182.74182.74182.74182.74182.74-
May 6, 2024182.52182.52182.52182.52182.52-
May 3, 2024182.61182.61182.61182.61182.61-
May 2, 2024181.75181.75181.75181.75181.75-
Apr 30, 2024182.43182.43182.43182.43182.43-
Apr 29, 2024182.36182.36182.36182.36182.36-
Apr 26, 2024182.20182.20182.20182.20182.20-
Apr 25, 2024181.37181.37181.37181.37181.37-
Apr 24, 2024181.56181.56181.56181.56181.56-
Apr 23, 2024181.90181.90181.90181.90181.90-
Apr 22, 2024181.93181.93181.93181.93181.93-
Apr 19, 2024181.83181.83181.83181.83181.83-
Apr 18, 2024181.56181.56181.56181.56181.56-
Apr 17, 2024181.49181.49181.49181.49181.49-
Apr 16, 2024181.94181.94181.94181.94181.94-
Apr 15, 2024182.63182.63182.63182.63182.63-
Apr 12, 2024183.07183.07183.07183.07183.07-
Apr 11, 2024183.46183.46183.46183.46183.46-
Apr 10, 2024183.74183.74183.74183.74183.74-
Apr 9, 2024184.89184.89184.89184.89184.89-
Apr 8, 2024184.17184.17184.17184.17184.17-
Apr 5, 2024184.09184.09184.09184.09184.09-
Apr 4, 2024184.35184.35184.35184.35184.35-
Apr 3, 2024184.20184.20184.20184.20184.20-
Apr 2, 2024184.12184.12184.12184.12184.12-
Apr 1, 2024184.20184.20184.20184.20184.20-
Mar 28, 2024184.58184.58184.58184.58184.58-
Mar 27, 2024184.16184.16184.16184.16184.16-
Mar 26, 2024183.75183.75183.75183.75183.75-
Mar 25, 2024183.84183.84183.84183.84183.84-
Mar 22, 2024183.77183.77183.77183.77183.77-
Mar 21, 2024184.21184.21184.21184.21184.21-
Mar 20, 2024184.13184.13184.13184.13184.13-
Mar 19, 2024183.45183.45183.45183.45183.45-
Mar 18, 2024183.36183.36183.36183.36183.36-
Mar 15, 2024183.29183.29183.29183.29183.29-
Mar 14, 2024183.67183.67183.67183.67183.67-
Mar 13, 2024184.01184.01184.01184.01184.01-
Mar 12, 2024183.82183.82183.82183.82183.82-
Mar 11, 2024183.51183.51183.51183.51183.51-
Mar 8, 2024183.70183.70183.70183.70183.70-
Mar 7, 2024183.55183.55183.55183.55183.55-
Mar 6, 2024183.42183.42183.42183.42183.42-
Mar 5, 2024183.19183.19183.19183.19183.19-
Mar 4, 2024183.11183.11183.11183.11183.11-
Mar 1, 2024183.34183.34183.34183.34183.34-
Feb 29, 2024183.09183.09183.09183.09183.09-
Feb 28, 2024183.09183.09183.09183.09183.09-
Feb 27, 2024183.39183.39183.39183.39183.39-
Feb 26, 2024182.70182.70182.70182.70182.70-
Feb 23, 2024182.78182.78182.78182.78182.78-
Feb 22, 2024183.08183.08183.08183.08183.08-
Feb 21, 2024183.14183.14183.14183.14183.14-
Feb 20, 2024183.20183.20183.20183.20183.20-
Feb 19, 2024182.81182.81182.81182.81182.81-
Feb 15, 2024182.59182.59182.59182.59182.59-
Feb 14, 2024182.28182.28182.28182.28182.28-
Feb 9, 2024182.72182.72182.72182.72182.72-
Feb 8, 2024182.61182.61182.61182.61182.61-
Feb 7, 2024183.11183.11183.11183.11183.11-
Feb 6, 2024183.06183.06183.06183.06183.06-
Feb 5, 2024182.18182.18182.18182.18182.18-
Feb 2, 2024182.27182.27182.27182.27182.27-
Feb 1, 2024182.84182.84182.84182.84182.84-
Jan 31, 2024182.58182.58182.58182.58182.58-
Jan 30, 2024182.10182.10182.10182.10182.10-
Jan 29, 2024182.49182.49182.49182.49182.49-
Jan 26, 2024182.70182.70182.70182.70182.70-
Jan 25, 2024182.51182.51182.51182.51182.51-
Jan 24, 2024182.15182.15182.15182.15182.15-

Related Tickers