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

São Paulo - Delayed Quote BRL

Vinci Shopping Centers Fundo Investimento Imobiliario - Fii (VISC11.SA)

106.16
+1.16
+(1.10%)
At close: April 29 at 5:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025105.00106.50104.63106.16106.1637,307
Apr 28, 2025104.78105.45103.57105.00105.0045,035
Apr 25, 2025102.79104.80102.50104.80104.8040,866
Apr 24, 2025102.35102.88101.67102.35102.3531,292
Apr 23, 2025102.58102.90102.00102.18102.1834,277
Apr 22, 2025102.50102.68101.74102.29102.2940,940
Apr 17, 2025101.00102.52100.98102.50102.5025,911
Apr 16, 2025100.90101.88100.75101.10101.1024,601
Apr 15, 2025100.81101.3599.81100.50100.5031,578
Apr 14, 202599.45100.5299.25100.30100.3031,153
Apr 11, 202599.68100.6098.5199.2099.2034,609
Apr 10, 202599.6799.7198.2099.0999.0925,069
Apr 9, 202597.0099.7296.1098.6898.6837,680
Apr 8, 202598.7099.7496.5296.7096.7057,974
Apr 7, 202599.1099.2596.7098.5598.5565,709
Apr 4, 2025100.70100.7999.1599.6599.6537,787
Apr 3, 2025101.00101.0099.64100.40100.4032,263
Apr 2, 2025101.00101.1499.30100.25100.2582,986
Apr 1, 2025 0.8 Dividend
Apr 1, 2025102.65103.36101.51101.80101.8044,763
Mar 31, 2025103.48104.06102.62103.45102.6547,288
Mar 28, 2025103.08103.59102.42103.48102.6830,230
Mar 27, 2025102.76103.45102.11102.90102.1035,748
Mar 26, 2025103.50103.51102.36102.69101.9030,098
Mar 25, 2025103.92103.92102.55103.00102.2033,153
Mar 24, 2025103.90104.17103.51103.65102.8538,650
Mar 21, 2025102.76104.01102.10103.90103.1037,979
Mar 20, 2025101.50102.78100.73102.61101.8242,580
Mar 19, 2025100.94101.99100.12101.68100.8943,018
Mar 18, 2025100.98101.59100.31100.94100.1645,663
Mar 17, 2025100.30101.00100.00101.00100.2237,909
Mar 14, 2025100.16100.9799.68100.7599.9727,222
Mar 13, 2025100.97101.3799.67100.1699.3930,329
Mar 12, 2025100.68101.83100.29100.7099.9233,510
Mar 11, 2025100.33100.99100.16100.6899.9029,051
Mar 10, 202599.89100.4499.50100.3099.5230,861
Mar 7, 202599.1899.9898.9199.0398.2636,686
Mar 6, 202598.7299.1697.5698.9098.1466,649
Mar 5, 2025 0.8 Dividend
Mar 5, 202598.3099.0097.5098.9098.1432,148
Feb 28, 202598.9399.8898.3599.1997.6344,608
Feb 27, 202598.6099.1198.1498.9397.3736,033
Feb 26, 202599.0699.1298.3198.6097.0538,373
Feb 25, 202598.60100.0098.4099.0697.5042,573
Feb 24, 202598.4399.0097.4998.6097.0540,059
Feb 21, 202596.7098.9296.6797.8096.2640,641
Feb 20, 202595.8996.6995.7596.6695.1428,265
Feb 19, 202595.1796.3995.1795.8994.3831,902
Feb 18, 202595.2895.8094.9195.1793.6733,443
Feb 17, 202594.7096.4094.1395.2793.7758,584
Feb 14, 202593.6894.8093.6894.7093.2134,464
Feb 13, 202594.2994.3893.4593.6892.2128,825
Feb 12, 202594.2694.7793.3094.2992.8131,488
Feb 11, 202593.5094.4093.4094.2692.7832,447
Feb 10, 202595.0095.2093.0293.4291.9579,892
Feb 7, 202595.2495.2794.2195.0093.5131,418
Feb 6, 202594.5895.2494.3194.7193.2224,844
Feb 5, 202595.0895.7394.2594.3192.8331,052
Feb 4, 202594.8196.6994.6295.0093.5159,789
Feb 3, 2025 0.8 Dividend
Feb 3, 202595.1895.8993.5294.5993.1052,551
Jan 31, 202594.3296.9094.3295.9893.6844,574
Jan 30, 202593.9994.4993.8594.2992.0326,252
Jan 29, 202594.1394.2893.3093.9991.7427,498
Jan 28, 202594.3094.3593.8294.1391.8845,582
Jan 27, 202594.1094.4994.0194.3092.0439,441
Jan 24, 202593.9594.6693.8194.1091.8531,620
Jan 23, 202593.9494.5093.7893.9891.7327,078
Jan 22, 202594.7094.8093.7393.9491.6940,576
Jan 21, 202594.3095.0694.0994.2591.9935,725
Jan 20, 202593.8694.8993.3194.3092.0437,853
Jan 17, 202595.7895.9992.1593.6891.4466,436
Jan 16, 202596.5597.4595.0095.7993.5033,344
Jan 15, 202594.8097.9494.7996.5594.2445,806
Jan 14, 202593.0394.9993.0394.8292.5541,682
Jan 13, 202591.9093.5091.9093.0390.8032,241
Jan 10, 202593.3494.4591.3091.6889.4970,744
Jan 9, 202595.2195.5593.2393.3491.1141,597
Jan 8, 202596.1697.7294.6195.2192.9331,349
Jan 7, 202595.9996.9594.1096.1693.8652,894
Jan 6, 202595.7796.4995.1395.9993.6941,346
Jan 3, 202596.2296.8095.0095.0092.7341,143
Jan 2, 2025 0.8 Dividend
Jan 2, 202596.2697.0595.3396.2293.9238,205
Dec 30, 202498.9599.9797.0697.0693.9644,238
Dec 27, 202496.9299.8496.0197.9994.8643,929
Dec 26, 202493.6597.7093.6595.6692.6054,477
Dec 23, 202491.0096.0091.0092.7289.7559,292
Dec 20, 202490.0093.4089.8091.3988.4768,373
Dec 19, 202489.6190.4588.2289.2086.3570,616
Dec 18, 202491.9592.0089.5089.6186.7456,233
Dec 17, 202492.1092.5090.3091.5688.6354,157
Dec 16, 202492.4093.5890.6592.0089.0677,553
Dec 13, 202489.9692.4989.8292.0089.0658,069
Dec 12, 202487.9890.7987.9889.9687.0870,124
Dec 11, 202487.0088.8886.4087.9885.1770,997
Dec 10, 202489.8089.9985.1986.3183.55124,087
Dec 9, 202492.3495.9888.5788.9186.07141,003
Dec 6, 202487.8093.9987.3292.3489.39112,608
Dec 5, 202490.5190.9786.8087.3184.52115,453
Dec 4, 202493.0193.4590.0090.3087.41100,667
Dec 3, 202496.3197.5393.1093.1090.12111,754
Dec 2, 2024 0.8 Dividend
Dec 2, 202496.8097.0095.2096.3093.2261,328
Nov 29, 202498.0399.1496.8897.1493.2687,016
Nov 28, 2024100.01100.4997.9998.0394.1171,666
Nov 27, 2024101.39102.0099.96100.0096.0054,970
Nov 26, 2024100.90101.70100.61101.3997.3435,883
Nov 25, 2024100.63101.26100.24100.7296.7045,349
Nov 22, 2024100.82102.30100.28100.6396.6154,196
Nov 21, 2024101.64102.46100.13100.8296.7948,567
Nov 19, 2024101.43102.89101.40101.4097.3539,071
Nov 18, 2024100.45101.9599.98101.4097.3556,620
Nov 14, 2024100.00101.5099.5099.8895.8959,364
Nov 13, 2024100.07100.5299.7999.9495.9548,568
Nov 12, 2024101.00101.47100.00100.0096.0051,096
Nov 11, 2024102.85103.14100.58100.5896.5651,430
Nov 8, 2024102.95103.19102.00102.8598.7438,830
Nov 7, 2024102.90103.50102.66102.9598.8438,055
Nov 6, 2024103.47103.48102.20102.9598.8438,321
Nov 5, 2024101.83103.58101.81103.4899.3543,788
Nov 4, 2024103.50103.87101.15101.8197.74102,990
Nov 1, 2024 0.8 Dividend
Nov 1, 2024104.00104.19102.50103.8499.6959,561
Oct 31, 2024105.84106.97104.51105.05100.0850,667
Oct 30, 2024103.78106.52103.78105.83100.8349,674
Oct 29, 2024103.34104.15102.76103.7898.8760,010
Oct 28, 2024101.90103.75101.40102.5097.6665,351
Oct 25, 2024100.94103.30100.61102.0097.1845,536
Oct 24, 2024100.50101.00100.05100.3595.6147,796
Oct 23, 2024101.14101.77100.01100.1695.4350,250
Oct 22, 2024102.00102.22100.56100.9796.2045,486
Oct 21, 2024102.40103.00101.73102.0097.1849,337
Oct 18, 2024103.21104.00101.70102.3497.5063,001
Oct 17, 2024103.80104.52102.62103.0098.1338,206
Oct 16, 2024102.98104.15102.65103.6698.7636,130
Oct 15, 2024103.73104.25102.36102.8597.9949,765
Oct 14, 2024104.14104.25103.50103.9299.0148,540
Oct 11, 2024101.50104.47101.02104.2599.3259,883
Oct 10, 2024103.68103.68100.07101.2796.48101,371
Oct 9, 2024105.55105.72102.26103.6898.7858,734
Oct 8, 2024106.23106.40104.74105.55100.5641,751
Oct 7, 2024106.30107.00105.50106.61101.5743,648
Oct 4, 2024104.80106.76104.29106.45101.4245,220
Oct 3, 2024104.20104.80104.03104.7499.7938,151
Oct 2, 2024106.11106.90103.80103.8098.8994,993
Oct 1, 2024 0.8 Dividend
Oct 1, 2024107.60107.60105.55105.90100.8964,672
Sep 30, 2024109.22109.80108.00108.70102.8042,962
Sep 27, 2024107.10109.91107.10109.00103.0850,670
Sep 26, 2024105.90107.25105.88107.10101.2946,276
Sep 25, 2024106.43107.04105.79105.90100.1549,416
Sep 24, 2024107.20107.25106.20106.33100.5646,386
Sep 23, 2024108.23108.89106.17107.09101.2856,761
Sep 20, 2024108.00108.90106.01108.90102.9979,748
Sep 19, 2024109.23109.23108.00108.00102.1452,674
Sep 18, 2024108.99109.26108.69109.23103.3042,117
Sep 17, 2024108.95109.41108.53108.67102.7738,777
Sep 16, 2024109.31109.50108.76108.92103.0150,244
Sep 13, 2024108.84109.34108.76109.31103.3845,441
Sep 12, 2024109.83109.99108.75109.34103.4137,303
Sep 11, 2024110.19110.22109.70109.81103.8535,029
Sep 10, 2024110.17110.39109.90109.94103.9737,642
Sep 9, 2024110.71110.97110.00110.17104.1951,838
Sep 6, 2024110.80111.05110.60110.60104.6039,918
Sep 5, 2024111.10111.30110.56110.70104.6941,278
Sep 4, 2024111.39111.79111.01111.26105.2241,287
Sep 3, 2024111.99111.99111.25111.32105.2842,226
Sep 2, 2024 0.83 Dividend
Sep 2, 2024111.93112.47111.00111.78105.7158,059
Aug 30, 2024112.28112.76112.25112.75105.8442,885
Aug 29, 2024112.20112.34111.00112.14105.2744,328
Aug 28, 2024112.21112.60111.90112.20105.3340,870
Aug 27, 2024112.63112.70111.90112.05105.1949,464
Aug 26, 2024112.70112.83112.00112.42105.5444,261
Aug 23, 2024112.53112.83112.20112.60105.7041,410
Aug 22, 2024112.70112.80112.20112.44105.5539,531
Aug 21, 2024113.00113.00112.40112.60105.7041,356
Aug 20, 2024112.95113.05112.70112.79105.8840,798
Aug 19, 2024112.95113.25112.80112.90105.9956,683
Aug 16, 2024112.85113.25112.82112.95106.0340,809
Aug 15, 2024112.95113.09112.80112.84105.9352,527
Aug 14, 2024112.88113.11112.80112.91106.0039,468
Aug 13, 2024112.90113.25112.80112.88105.9740,900
Aug 12, 2024112.97113.64112.80112.94106.0252,972
Aug 9, 2024112.79113.36112.51112.85105.9444,860
Aug 8, 2024112.43113.41112.43112.79105.8846,238
Aug 7, 2024112.50112.59111.80112.43105.5437,560
Aug 6, 2024112.25113.00111.92112.49105.6035,592
Aug 5, 2024112.34112.60111.50112.15105.2850,500
Aug 2, 2024112.97113.68111.73113.19106.2663,519
Aug 1, 2024 0.85 Dividend
Aug 1, 2024112.09113.48112.03113.10106.1746,094
Jul 31, 2024113.66113.66112.50112.90105.1941,772
Jul 30, 2024112.93113.40112.32112.88105.1752,701
Jul 29, 2024113.12113.60112.69112.96105.2454,676
Jul 26, 2024113.86113.87113.14113.19105.4641,191
Jul 25, 2024114.70114.81112.51113.20105.4764,947
Jul 24, 2024113.61115.00113.10114.53106.7150,819
Jul 23, 2024114.85115.00113.39113.82106.0444,735
Jul 22, 2024114.54115.00114.35114.50106.6847,943
Jul 19, 2024114.67114.74113.72114.50106.6853,382
Jul 18, 2024114.08114.80113.90114.42106.6031,667
Jul 17, 2024114.00114.81112.70114.33106.5263,376
Jul 16, 2024113.20114.06112.81113.80106.0353,256
Jul 15, 2024114.44114.65112.50113.00105.2892,718
Jul 12, 2024114.61114.65114.00114.24106.4439,490
Jul 11, 2024115.10115.29113.59114.24106.4446,530
Jul 10, 2024115.17115.40114.40114.97107.1235,182
Jul 9, 2024115.00115.40114.02115.05107.1939,227
Jul 8, 2024115.37115.76113.51114.98107.1375,183
Jul 5, 2024113.63115.63113.50115.13107.2751,227
Jul 4, 2024110.95113.56110.65113.37105.6342,253
Jul 3, 2024110.59111.40110.50110.61103.0552,913
Jul 2, 2024110.05110.76109.71110.46102.9196,944
Jul 1, 2024 0.85 Dividend
Jul 1, 2024113.67113.67108.47109.36101.89267,739
Jun 28, 2024116.90117.30116.35116.35107.6174,410
Jun 27, 2024116.33117.50115.19115.95107.2460,123
Jun 26, 2024115.50116.50115.35116.19107.4643,148
Jun 25, 2024114.42115.50114.01115.34106.6850,587
Jun 24, 2024114.30115.99113.80113.84105.2978,762
Jun 21, 2024114.60116.03113.91113.91105.3584,335
Jun 20, 2024113.75114.60113.60114.60105.9957,954
Jun 19, 2024115.00116.22113.25113.50104.9779,921
Jun 18, 2024115.00116.43114.50114.98106.3475,659
Jun 17, 2024112.25115.00112.24114.74106.1294,519
Jun 14, 2024110.62112.50110.55111.99103.58119,746
Jun 13, 2024113.05113.11110.23110.45102.1576,409
Jun 12, 2024114.39114.61111.43112.50104.0599,436
Jun 11, 2024115.14115.30113.65114.16105.5871,070
Jun 10, 2024116.13116.55115.01115.14106.4977,727
Jun 7, 2024116.16116.26115.70115.89107.1870,198
Jun 6, 2024116.72117.39115.57115.99107.2877,626
Jun 5, 2024117.51117.60116.15116.69107.9268,787
Jun 4, 2024119.05119.36116.20117.07108.28126,504
Jun 3, 2024 1 Dividend
Jun 3, 2024120.63120.88117.95118.83109.90128,314
May 31, 2024121.62122.06121.04121.92111.8451,867
May 29, 2024121.26121.80120.73121.32111.2953,353
May 28, 2024120.64121.89120.56120.98110.9757,533
May 27, 2024121.70121.97120.90121.00110.9956,703
May 24, 2024121.31121.73121.01121.70111.6446,453
May 23, 2024121.25121.49120.77121.31111.2842,445
May 22, 2024121.48121.82120.80121.82111.7553,814
May 21, 2024122.00122.10120.75121.47111.4266,227
May 20, 2024121.47122.20121.31121.99111.9051,495
May 17, 2024121.28121.90121.05121.54111.4947,941
May 16, 2024121.36121.44120.70121.18111.1646,667
May 15, 2024120.95121.39120.00121.19111.1741,139
May 14, 2024120.96121.09120.51120.64110.6632,914
May 13, 2024121.60121.82120.52120.80110.8149,114
May 10, 2024121.85121.85120.28121.60111.5453,441
May 9, 2024121.39121.79120.40121.45111.4156,419
May 8, 2024121.10121.34120.72121.15111.1352,157
May 7, 2024121.20121.20120.80121.00110.9940,070
May 6, 2024121.40121.60120.53121.20111.1857,292
May 3, 2024120.27122.00119.54121.40111.36134,111
May 2, 2024 1 Dividend
May 2, 2024120.21120.31118.71119.49109.6189,775
Apr 30, 2024119.27120.38119.27120.29109.4249,539
Apr 29, 2024118.34119.30118.15119.27108.5068,475

Related Tickers

XPML11.SA Xp Malls Fundo Investimentos Imobiliarios
106.30
0.00%
 
MALL11.SA Malls Brasil Fundo Investimento Imobiliario
102.67
+0.26%
 
HGBS11.SA HEDGE Brasil Shopping Fundo de Investimento Imobiliário
196.11
+0.88%
 
FLRP11.SA Fundo de Investimento Imobiliário - FII Floripa Shopping
1,980.00
0.00%
 
MAXR11.SA Fundo De Investimentos Imobiliarios - Max Ret
65.86
+0.41%
 
WHLRP Wheeler Real Estate Investment Trust, Inc.
4.1465
+3.66%
 
O Realty Income Corporation
57.38
+0.24%