ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: VCRI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


VCRI11 (FII VINCI CR)

Cotação atual: (04/04/2025 17:05)
carregando cotação

Cotação Variação % Variação
6,86 -2,56% -0,18
Abertura Mínimo Máximo
7,04 6,86 7,04
candle  |  linear  |  OHLC    MM1   MM2
Gráfico VCRI11Dec 20242025Feb 2025Mar 2025Apr 20256.06.26.46.66.87.07.27.47.6-20.0%-18.0%-16.0%-14.0%-12.0%-10.0%-8.0%-6.0%-4.0%-2.0%+0.0%0.00500k1.00M-0.20.00.2-0.20.00.2050100050100



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/04/2025-2,56%-0,186,867,046,867,04116K641
03/04/20251,00%0,077,047,136,997,1332K549
02/04/2025-1,41%-0,106,977,166,977,18104K597
01/04/2025-1,94%-0,147,077,236,977,23318K1.232
31/03/2025-0,69%-0,057,217,347,177,45109K633
28/03/20250,28%0,027,267,277,167,50309K2.198
27/03/20251,26%0,097,247,237,127,27138K210
26/03/20250,14%0,017,157,277,097,2767K355
25/03/2025-1,24%-0,097,147,277,147,27137K1.762
24/03/20250,42%0,037,237,227,177,3954K222
21/03/2025-1,91%-0,147,207,347,167,34136K1.739
20/03/20251,80%0,137,347,067,057,3495K1.073
19/03/20251,69%0,127,217,187,147,3594K1.672
18/03/20252,01%0,147,097,026,957,25357K979
17/03/2025-1,14%-0,086,956,886,817,24193K2.102
14/03/20255,87%0,397,036,646,597,10175K304
13/03/20252,00%0,136,646,546,536,69187K182
12/03/20252,04%0,136,516,396,396,52103K450
11/03/2025-0,31%-0,026,386,466,346,47202K1.002
10/03/2025-1,84%-0,126,406,526,406,5482K354
07/03/20252,68%0,176,526,406,356,52167K350
06/03/2025-0,63%-0,046,356,396,126,52221K540
05/03/2025-4,77%-0,326,396,506,386,60113K228
28/02/20250,90%0,066,716,736,706,82106K264
27/02/20250,76%0,056,656,476,476,7246K141
26/02/2025-0,45%-0,036,606,626,566,76123K2.280
25/02/2025-0,30%-0,026,636,656,476,68166K3.007
24/02/20251,06%0,076,656,586,406,67112K915
21/02/20250,92%0,066,586,596,536,64137K1.642
20/02/20250,46%0,036,526,566,516,68121K2.606
19/02/20252,04%0,136,496,366,366,58106K461
18/02/20251,76%0,116,366,326,316,63100K1.882
17/02/20253,65%0,226,256,096,046,68281K2.558
14/02/20250,00%0,006,036,086,016,09207K3.538
13/02/2025-0,50%-0,036,036,106,036,1090K1.795
12/02/20250,50%0,036,066,095,966,09133K637
11/02/20250,00%0,006,036,096,016,0944K355
10/02/20251,17%0,076,036,025,966,05126K284
07/02/2025-1,65%-0,105,966,175,956,17212K659
06/02/2025-1,30%-0,086,066,196,026,2082K715
05/02/20250,16%0,016,146,206,146,35143K909
04/02/2025-0,81%-0,056,136,256,136,49316K409
03/02/2025-2,22%-0,146,186,206,136,70290K635
31/01/20250,16%0,016,326,366,326,4197K1.163
30/01/20250,16%0,016,316,266,206,35215K429
29/01/2025-0,47%-0,036,306,406,256,49255K791
28/01/2025-0,31%-0,026,336,426,316,47143K1.432
27/01/2025-1,24%-0,086,356,496,356,49142K486
24/01/2025-1,38%-0,096,436,456,426,6892K1.043
23/01/2025-0,91%-0,066,526,516,456,6850K313
22/01/2025-0,90%-0,066,586,646,516,68125K428
21/01/2025-0,45%-0,036,646,536,536,6849K159
20/01/20251,37%0,096,676,556,556,6766K669
17/01/2025-1,50%-0,106,586,676,586,71162K595
16/01/2025-0,30%-0,026,686,706,636,7072K813
15/01/20251,21%0,086,706,696,646,7751K1.906
14/01/2025-1,93%-0,136,626,726,576,75217K285
13/01/2025-0,74%-0,056,756,806,506,90188K1.384
10/01/20250,29%0,026,806,786,776,8331K1.007
09/01/20250,44%0,036,786,756,736,8171K163
08/01/2025-0,59%-0,046,756,866,726,93148K284
07/01/2025-1,02%-0,076,796,996,797,00156K1.501
06/01/20250,88%0,066,866,806,697,10203K1.864
03/01/20251,49%0,106,806,706,696,84155K1.493
02/01/2025-1,47%-0,106,706,726,586,79258K471
30/12/20240,00%0,006,806,856,756,85188K691
27/12/20241,80%0,126,806,646,616,85203K408
26/12/20242,77%0,186,686,576,506,68169K1.098
23/12/20241,56%0,106,506,406,406,55133K726
20/12/2024-0,16%-0,016,406,286,286,47220K981
19/12/2024-2,88%-0,196,416,506,306,64164K5.221
18/12/2024-1,79%-0,126,606,676,506,77131K544
17/12/2024-1,18%-0,086,726,806,636,80274K780
16/12/2024-0,58%-0,046,806,846,766,94132K294
13/12/20240,15%0,016,846,886,806,8870K214
12/12/2024-1,30%-0,096,836,936,806,9567K204
11/12/20240,58%0,046,926,956,816,95150K353
10/12/2024-0,86%-0,066,887,016,817,01129K198
09/12/2024-1,56%-0,116,947,066,607,10290K796
06/12/2024-0,14%-0,017,057,067,007,1492K263
05/12/20240,00%0,007,066,916,907,15134K1.158
04/12/2024-1,26%-0,097,067,197,007,20183K964
03/12/2024-1,38%-0,107,157,257,107,29108K1.283
02/12/2024-2,16%-0,167,257,307,157,36365K410
29/11/2024-0,94%-0,077,417,567,307,56396K1.427
28/11/2024-0,53%-0,047,487,597,407,59246K1.997
27/11/20240,00%0,007,527,577,407,6181K1.116
26/11/20240,00%0,007,527,587,477,5897K173
25/11/20240,40%0,037,527,517,487,5525K199
22/11/20240,94%0,077,497,407,387,4968K321
21/11/20240,54%0,047,427,457,387,4547K214
19/11/2024-0,27%-0,027,387,407,377,4656K323
18/11/20242,35%0,177,407,257,257,41556K1.158
14/11/2024-2,30%-0,177,237,407,237,44249K527
13/11/20241,37%0,107,407,377,197,42392K6.724
12/11/2024-2,28%-0,177,307,427,267,53428K1.559
11/11/2024-1,32%-0,107,477,527,397,54394K797
08/11/20240,53%0,047,577,587,527,63369K1.007
07/11/20240,53%0,047,537,547,437,5693K247
06/11/2024-1,06%-0,087,497,587,427,58519K245
05/11/20240,00%0,007,577,577,497,60935K950
04/11/2024-1,05%-0,087,577,667,517,731M1.594
01/11/2024-1,92%-0,157,657,707,617,75157K200
31/10/20240,00%0,007,807,807,697,80248K372
30/10/20240,00%0,007,807,797,747,80107K403
29/10/20240,26%0,027,807,737,727,87150K344
28/10/2024-0,51%-0,047,787,827,727,8695K1.746
25/10/20240,90%0,077,827,767,707,85243K1.188
24/10/20240,13%0,017,757,687,567,75346K663
23/10/2024-0,77%-0,067,747,847,677,84146K215
22/10/2024-2,01%-0,167,807,967,507,96689K1.399
21/10/2024-0,25%-0,027,968,017,838,01179K304
18/10/2024-0,50%-0,047,987,907,908,01107K578
17/10/2024-0,62%-0,058,027,867,868,06250K1.210
16/10/20242,15%0,178,077,907,908,18331K3.489
15/10/2024-0,88%-0,077,907,947,558,00496K5.033
14/10/20240,25%0,027,977,957,928,0165K1.110
11/10/20240,13%0,017,957,997,907,9990K244
10/10/2024-0,13%-0,017,947,917,877,95257K415
09/10/2024-0,25%-0,027,957,987,918,02166K169
08/10/20240,13%0,017,978,037,868,05133K227
07/10/2024-1,24%-0,107,968,147,908,14180K438
04/10/20240,00%0,008,068,088,018,09134K188
03/10/2024-1,35%-0,118,068,168,068,19122K7.137
02/10/20240,86%0,078,178,188,128,22279K211
01/10/2024-1,82%-0,158,108,168,058,18273K334
30/09/20240,24%0,028,258,258,198,27102K263
27/09/20240,24%0,028,238,208,198,25274K154
26/09/2024-0,48%-0,048,218,258,188,26239K152
25/09/20240,12%0,018,258,248,208,2758K150
24/09/2024-0,24%-0,028,248,198,198,26166K639
23/09/20240,36%0,038,268,238,178,26193K254
20/09/20240,61%0,058,238,178,158,28202K385
19/09/2024--8,188,308,168,30626K764


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar