Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Vinci Logistica Fundo Investimento Imobiliario FII (VILG11.SA)

83.91
+0.51
+(0.61%)
At close: April 25 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202584.0084.2983.3183.9183.9122,836
Apr 24, 202583.5084.7983.0083.4083.4017,403
Apr 23, 202583.9884.5083.5283.8083.8014,488
Apr 22, 202582.0284.2881.7183.9883.9817,881
Apr 17, 202581.6583.0081.5582.0282.0215,917
Apr 16, 202581.5982.5481.5981.8781.8715,653
Apr 15, 202580.2581.9280.0281.5781.5713,373
Apr 14, 202578.7780.7578.4680.2780.2717,793
Apr 11, 202578.8179.7078.3579.1079.1012,050
Apr 10, 202578.6679.2878.1679.0079.0011,063
Apr 9, 202577.1077.9176.8577.8877.8846,471
Apr 8, 202578.5079.3777.1677.5977.5923,590
Apr 7, 202579.6480.0276.4678.0278.0231,844
Apr 4, 202580.6580.6578.7579.6479.6420,043
Apr 3, 202581.8983.0880.5280.6580.6521,059
Apr 2, 202582.5083.9081.1381.8581.8527,582
Apr 1, 2025 0.67 Dividend
Apr 1, 202582.2183.5781.7782.5082.5023,954
Mar 31, 202583.7084.0882.6883.2582.5830,369
Mar 28, 202582.4583.9882.4583.6783.0025,405
Mar 27, 202583.1283.4982.0182.5481.8826,940
Mar 26, 202582.7783.4982.4582.8082.1326,142
Mar 25, 202582.2782.8982.1882.4481.7817,258
Mar 24, 202582.1082.9781.8182.0381.3717,760
Mar 21, 202581.8382.4781.0382.1081.4421,204
Mar 20, 202581.7982.3981.5081.8381.1720,696
Mar 19, 202582.8683.4981.8081.8081.1423,511
Mar 18, 202580.5084.3380.5082.5181.8523,763
Mar 17, 202580.5381.8280.0680.9780.3215,939
Mar 14, 202579.6881.0079.6780.5479.8916,472
Mar 13, 202578.4879.5078.4879.3178.6714,220
Mar 12, 202578.3979.2078.2179.0578.4110,686
Mar 11, 202577.8579.8177.8478.3977.7629,020
Mar 10, 202577.3978.2777.2477.8577.2214,868
Mar 7, 202576.1678.0076.1677.6076.9821,266
Mar 6, 202576.5076.9475.9076.6276.0019,724
Mar 5, 2025 0.66 Dividend
Mar 5, 202576.5076.5075.0076.2175.6019,814
Feb 28, 202578.4078.7577.5277.5276.2423,795
Feb 27, 202578.3078.7377.5978.1576.8618,541
Feb 26, 202578.7578.8078.2078.3077.0116,883
Feb 25, 202577.8778.8976.7078.2076.9125,997
Feb 24, 202576.0077.8776.0077.8776.5916,420
Feb 21, 202574.7876.9874.5575.6974.4424,914
Feb 20, 202573.5774.7973.4374.7873.5523,826
Feb 19, 202573.4074.9773.3573.5772.3625,667
Feb 18, 202573.5373.9273.0973.4072.1915,786
Feb 17, 202572.0374.1072.0373.5372.3221,295
Feb 14, 202572.1872.5071.6072.3971.2016,225
Feb 13, 202571.7572.0071.1471.5070.3215,536
Feb 12, 202572.1372.5071.2071.7570.5720,190
Feb 11, 202571.8073.2971.8072.8271.6224,979
Feb 10, 202572.3673.3071.0271.8070.6226,651
Feb 7, 202571.8372.8771.6172.3671.1710,690
Feb 6, 202570.7871.9770.6571.8470.6624,356
Feb 5, 202571.1571.3270.0470.7869.6115,509
Feb 4, 202570.0371.4769.8171.0969.9233,442
Feb 3, 2025 0.65 Dividend
Feb 3, 202571.8971.9069.0170.0368.8723,900
Jan 31, 202570.2571.9070.1071.9070.0726,513
Jan 30, 202569.7670.4469.4270.2568.4714,054
Jan 29, 202569.7769.9769.5069.7267.9512,371
Jan 28, 202570.9170.9169.2269.7768.0018,624
Jan 27, 202570.8871.4670.0070.9169.1119,561
Jan 24, 202570.5070.8869.5670.8869.0816,380
Jan 23, 202570.6771.0070.5070.5068.7111,301
Jan 22, 202571.0471.1470.5970.6768.8818,040
Jan 21, 202571.9771.9771.0071.1169.3017,845
Jan 20, 202571.6472.2271.3071.9770.1416,664
Jan 17, 202572.0072.6470.6071.6469.8228,210
Jan 16, 202571.4573.3671.0072.8070.9526,977
Jan 15, 202571.6872.1671.1271.3769.5616,330
Jan 14, 202571.1372.0071.1371.7069.8820,771
Jan 13, 202571.4971.8070.4571.1369.3222,416
Jan 10, 202570.0671.5070.0071.4969.6816,776
Jan 9, 202571.2171.7169.6070.0668.2821,209
Jan 8, 202571.2872.0169.8171.2169.4025,939
Jan 7, 202572.9473.4771.1971.1969.3820,708
Jan 6, 202573.3673.6871.1772.9271.0725,388
Jan 3, 202573.4074.7873.3673.3671.5021,653
Jan 2, 2025 0.63 Dividend
Jan 2, 202574.5674.6073.0073.4071.5427,171
Dec 30, 202474.7075.6472.0374.6072.0932,034
Dec 27, 202473.3374.8873.3374.6972.1815,893
Dec 26, 202472.4675.5071.2473.3370.8658,192
Dec 23, 202471.4972.4571.0072.0069.5832,903
Dec 20, 202467.8772.0067.5071.5069.1033,978
Dec 19, 202468.3069.3967.0167.8765.5935,672
Dec 18, 202470.5071.2468.2068.3066.0039,508
Dec 17, 202471.9071.9970.0070.5068.1332,950
Dec 16, 202472.0872.4670.0072.1069.6845,641
Dec 13, 202470.1572.4669.3172.0269.6026,533
Dec 12, 202469.5370.9969.5370.1567.7935,217
Dec 11, 202470.0070.5969.2869.5967.2527,240
Dec 10, 202471.0071.1969.7670.0067.6539,716
Dec 9, 202471.3772.5371.0071.2168.8258,686
Dec 6, 202470.3072.1570.1071.2068.8145,163
Dec 5, 202472.8672.8670.1070.3067.9460,958
Dec 4, 202474.8574.8571.9373.0070.5582,610
Dec 3, 202475.9076.4574.6275.5573.0132,251
Dec 2, 2024 0.62 Dividend
Dec 2, 202477.2077.6075.8075.9073.3523,811
Nov 29, 202478.0078.0077.2377.2674.0617,837
Nov 28, 202478.3578.4077.1077.2774.0717,752
Nov 27, 202478.6878.8078.0078.3575.1121,793
Nov 26, 202478.3078.7778.0078.6875.4223,278
Nov 25, 202478.3079.0078.2078.2074.9617,516
Nov 22, 202477.5978.4977.5078.3075.0617,149
Nov 21, 202478.0078.4977.5077.5974.3828,562
Nov 19, 202477.8978.8477.4078.1574.9218,864
Nov 18, 202477.0177.9077.0177.4074.2023,750
Nov 14, 202478.1079.2077.0177.3274.1222,936
Nov 13, 202477.3578.1077.0178.1074.8726,149
Nov 12, 202478.5078.8877.2377.2974.0919,179
Nov 11, 202479.4079.4578.2578.3275.0823,567
Nov 8, 202480.1580.1779.1579.4576.1617,683
Nov 7, 202479.3580.4279.3580.1576.8329,447
Nov 6, 202479.6079.8279.3379.3476.0616,333
Nov 5, 202479.2580.1179.1479.6176.3215,902
Nov 4, 202479.2079.6979.0179.1575.8820,676
Nov 1, 2024 0.61 Dividend
Nov 1, 202480.6681.1779.0179.7276.4220,412
Oct 31, 202481.6282.6081.2481.2677.3117,646
Oct 30, 202480.5382.9380.5381.6077.6417,469
Oct 29, 202481.2582.0081.2581.6077.6422,144
Oct 28, 202480.2282.4480.1281.2477.2928,638
Oct 25, 202480.9082.3480.0080.3676.4624,765
Oct 24, 202481.8281.8279.5281.0077.0725,110
Oct 23, 202482.0083.0081.2081.3577.4019,527
Oct 22, 202483.1583.4981.5681.6377.6716,292
Oct 21, 202482.3683.5781.5082.9278.8927,674
Oct 18, 202483.0383.9081.5682.4778.4620,207
Oct 17, 202483.0984.9483.0183.0278.9928,708
Oct 16, 202482.6084.2282.5083.0879.0522,814
Oct 15, 202482.7883.7982.5082.5078.4918,669
Oct 14, 202482.0183.0082.0082.7778.7523,438
Oct 11, 202482.8582.9081.9082.0078.0214,556
Oct 10, 202482.0782.6582.0082.2578.2621,268
Oct 9, 202482.9083.5582.1582.6678.6513,917
Oct 8, 202483.0583.2082.9082.9078.8718,438
Oct 7, 202483.1083.9282.6083.6179.5519,644
Oct 4, 202482.8584.7082.5083.1079.0617,941
Oct 3, 202482.4583.5982.0482.8578.8324,292
Oct 2, 202481.5582.7981.1282.5178.5025,085
Oct 1, 2024 0.6 Dividend
Oct 1, 202483.7183.8781.0181.5577.5959,081
Sep 30, 202484.8185.1584.3784.5179.8315,180
Sep 27, 202482.8985.1882.6384.8180.1230,652
Sep 26, 202483.0083.4882.3283.2178.6120,664
Sep 25, 202484.2584.7082.8082.9578.3622,736
Sep 24, 202485.0085.7084.4084.4079.7318,870
Sep 23, 202485.7285.8084.8085.1080.3916,671
Sep 20, 202486.0986.6585.5885.8981.1428,059
Sep 19, 202486.0886.6185.8686.0981.3313,367
Sep 18, 202486.9087.3786.0286.0681.3014,275
Sep 17, 202487.7587.9986.5286.7581.9519,173
Sep 16, 202487.4188.0087.4187.7682.9016,251
Sep 13, 202487.2787.9787.1287.4082.5621,159
Sep 12, 202487.3187.6087.0187.2782.4413,260
Sep 11, 202487.7888.5087.1787.3182.4815,423
Sep 10, 202488.9989.3087.7287.7682.9018,261
Sep 9, 202486.2490.0085.8090.0085.0267,530
Sep 6, 202486.2086.9785.8186.2481.4719,428
Sep 5, 202486.2786.8585.8486.2081.4317,720
Sep 4, 202486.1786.4885.6986.2781.5016,377
Sep 3, 202486.9787.4485.3385.4880.7537,514
Sep 2, 2024 0.64 Dividend
Sep 2, 202487.3687.3686.2586.7781.9725,487
Aug 30, 202487.6988.6287.2788.0082.5324,279
Aug 29, 202487.1587.7386.7087.2081.7818,085
Aug 28, 202487.5087.8786.7286.7281.3321,396
Aug 27, 202488.7089.0587.1087.5082.0622,484
Aug 26, 202488.8888.8888.3488.5583.0417,385
Aug 23, 202488.5589.4088.3489.0583.5117,347
Aug 22, 202489.1489.2788.2588.3682.8619,420
Aug 21, 202488.9489.3588.4989.1483.6014,390
Aug 20, 202489.1989.3088.6089.2883.7313,824
Aug 19, 202488.9689.7088.7089.1983.6416,902
Aug 16, 202489.0089.7088.3688.9683.4318,342
Aug 15, 202488.6589.7088.0088.5683.0526,794
Aug 14, 202488.3688.9088.2188.6583.1419,325
Aug 13, 202488.4789.1688.0088.3682.8618,255
Aug 12, 202489.0189.2188.0888.4582.9528,576
Aug 9, 202489.4289.8888.7089.0183.4716,598
Aug 8, 202485.8989.9985.4089.9784.3776,198
Aug 7, 202485.5086.1485.4085.8980.5510,297
Aug 6, 202485.4086.0985.0485.6080.2814,163
Aug 5, 202484.9285.5084.0085.3580.0416,961
Aug 2, 202485.7086.2085.0085.7980.4524,498
Aug 1, 2024 0.65 Dividend
Aug 1, 202488.3088.3085.5086.2080.8436,303
Jul 31, 202489.1389.2088.2088.2382.1318,027
Jul 30, 202489.6089.6087.8188.5282.4022,281
Jul 29, 202488.6091.1987.0189.9083.6935,667
Jul 26, 202490.0291.4987.8088.1582.0623,788
Jul 25, 202490.5291.6289.6090.0283.8017,754
Jul 24, 202491.6991.9990.2190.4984.2419,578
Jul 23, 202492.1992.2091.1091.4785.1516,750
Jul 22, 202491.6592.3391.3192.1985.8218,871
Jul 19, 202491.4992.0091.1591.7085.3615,695
Jul 18, 202491.2292.0091.0391.6985.3515,143
Jul 17, 202491.6592.0091.1091.5285.2019,958
Jul 16, 202491.9591.9591.3091.6585.3220,305
Jul 15, 202491.5092.0591.0091.7885.4423,599
Jul 12, 202490.2591.9989.8091.5085.1823,870
Jul 11, 202491.2591.5489.4589.7083.5028,550
Jul 10, 202490.7991.9890.1291.2684.9524,981
Jul 9, 202489.8090.7589.5690.7584.4817,432
Jul 8, 202489.9090.6889.5689.7583.5522,671
Jul 5, 202487.0690.0087.0689.9083.6924,260
Jul 4, 202485.3387.1085.1687.0381.0228,151
Jul 3, 202484.1585.7584.1585.1579.2732,367
Jul 2, 202483.2084.7983.1184.1578.3441,547
Jul 1, 2024 0.65 Dividend
Jul 1, 202483.2084.9983.0083.0777.3333,228
Jun 28, 202485.1185.9982.6583.5477.1656,844
Jun 27, 202482.6085.4682.6085.0978.5923,264
Jun 26, 202482.3783.0082.2582.5476.2421,089
Jun 25, 202482.0083.1582.0082.2675.9824,818
Jun 24, 202482.1784.4081.5081.8275.5728,366
Jun 21, 202481.6584.0081.6382.0075.7428,242
Jun 20, 202482.0082.7081.3381.6575.4226,749
Jun 19, 202481.9182.7981.5281.9475.6827,266
Jun 18, 202482.1583.0081.4981.9175.6631,541
Jun 17, 202482.0082.9181.5582.1575.8832,356
Jun 14, 202482.1583.0382.0082.0075.7428,671
Jun 13, 202483.6284.4582.0282.3076.0229,108
Jun 12, 202484.4985.1983.1183.5777.1946,564
Jun 11, 202484.6085.4584.0384.4878.0324,552
Jun 10, 202484.5586.0384.1284.6078.1431,926
Jun 7, 202484.6385.3584.2884.7378.2619,848
Jun 6, 202484.9085.3884.0284.4077.9630,065
Jun 5, 202487.4888.9384.1584.7778.3040,119
Jun 4, 202487.3988.8386.6987.4880.8029,034
Jun 3, 2024 0.6 Dividend
Jun 3, 202488.0089.4187.0087.0580.4028,473
May 31, 202486.1189.1385.7688.6081.2850,574
May 29, 202486.7987.4686.0086.2879.1530,212
May 28, 202488.0088.1986.6086.6179.4632,806
May 27, 202488.8088.8787.9588.0680.7925,182
May 24, 202488.8189.2788.0088.8981.5524,593
May 23, 202489.0289.1888.5088.7681.4321,314
May 22, 202489.2589.6288.6989.1981.8220,104
May 21, 202489.5089.6088.8189.4082.0217,620
May 20, 202489.6390.2589.0689.6082.2020,907
May 17, 202489.3390.9289.3389.6382.2316,563
May 16, 202489.4090.6788.8889.1881.8127,235
May 15, 202490.8590.8988.5289.3581.9745,160
May 14, 202490.6990.9890.0390.8583.3520,501
May 13, 202491.8091.9890.6891.0083.4823,991
May 10, 202491.7492.5091.0592.1584.5421,449
May 9, 202491.7792.8191.1191.5784.0126,334
May 8, 202492.6392.6391.4991.7784.1917,697
May 7, 202492.2093.7692.0092.6585.0023,596
May 6, 202493.6093.6091.7792.2084.5823,259
May 3, 202491.5194.1991.5193.7686.0225,048
May 2, 2024 0.6 Dividend
May 2, 202492.5093.9991.3291.4983.9325,855
Apr 30, 202492.8393.1292.5092.8484.6227,042
Apr 29, 202493.1093.9992.3792.8384.6117,403
Apr 26, 202492.2394.4092.0192.3084.1321,768
Apr 25, 202493.1993.3592.0792.2384.0715,205

Related Tickers

RBRY11.SA Fundo Investimeto Imobiliario Rbr Private Credito Imobiliario
93.30
+0.68%
 
HSML11.SA Hsi Malls Fundo De Investimento Imobiliario
85.36
+1.40%
 
BTCI11.SA Fundo Infestimento Imobiliario Btg Pactual Credito Imobiliario
9.00
+0.22%
 
MAPT4.SA Cemepe Investimentos S.A.
3.5100
0.00%
 
RBRL11.SA RBR Log FII
76.89
+2.30%
 
BIVB39.SA Ishares Core S&P 500 Etf
78.80
+0.96%
 
KFOF11.SA Kinea Fundo Fundos De Investimento Imobiliario FII
78.09
+0.80%
 
RBRP11.SA Fundo Investimento Imobiliario Rbr Properties Fii
49.02
+3.44%
 
HCTR11.SA Fundo De Investimento Imobiliario Hectare Ce
21.61
-0.37%
 
BRAP4.SA Bradespar S.A.
17.59
-1.90%