FIP Vinci IECI Historical Data - VIGT11 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Brazil
BOV
FIP Vinci IECI (VIGT11)
FIP Vinci IECI (VIGT11) Historical

FIP Vinci IECI (VIGT11)

71.56

-0.44

(-0.61%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.78	-1.07824163672	72.34	73.2	71.32	14533	72.79861226	FU
4	1.15	1.63329072575	70.41	74.78	70.3	14821	72.27813757	FU
12	0.02	0.0279563880347	71.54	74.78	70.02	13396	72.28412028	FU
26	-2.46	-3.32342610105	74.02	78.85	70.02	13046	73.40833056	FU
52	3.56	5.23529411765	68	80.36	66.5	11881	74.28605664	FU
156	-16.24	-18.4965831435	87.8	89	63.99	12951	74.59348301	FU
260	-28.94	-28.7960199005	100.5	119.97	63.99	12297	81.77505258	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	71.56	-0.43	-0.60	72.11	72.32	71.56	4605
1714080540	71.99	-0.58	-0.80	72.54	72.54	71.69	8116
1713994200	72.57	-0.62	-0.85	72.51	72.96	71.81	10318
1713907800	73.19	0.19	0.26	73	73.2	71.82	17950
1713821340	73	1.14	1.59	71.56	73.19	71.56	31535
1713562200	71.86	-0.3	-0.42	72.34	72.34	71.32	4746
1713475800	72.16	-0.14	-0.19	71.81	72.22	71.32	14188
1713389400	72.3	0.41	0.57	71.99	72.97	71.89	12935
1713302940	71.89	-0.11	-0.15	72	72	71.43	11238
1713216600	72	-0.25	-0.35	72.25	73.42	71.42	10754
1712957400	72.25	-0.77	-1.05	73.78	73.79	72.22	19943
1712870940	73.02	-0.92	-1.24	73.16	73.79	72.58	10675
1712784540	73.94	-0.65	-0.87	73.4	74.05	72.51	13909
1712698140	74.59	2.39	3.31	72.15	74.78	72.11	19150
1712611740	72.2	1.43	2.02	70.75	72.81	70.7	28910
1712352600	70.77	-0.25	-0.35	70.99	70.99	70.71	5630
1712266140	71.02	0.04	0.06	71.27	71.27	70.5	8349
1712179740	70.98	0.29	0.41	70.52	70.98	70.49	18002
1712093400	70.69	0.19	0.27	70.4	71.08	70.4	18398
1712006940	70.5	0.08	0.11	70.41	70.9	70.3	16859
1711661400	70.42	-0.08	-0.11	70.45	70.89	70.22	14977
1711574940	70.5	-0.11	-0.16	70.99	71.66	70.02	23976
1711488540	70.61	-2.66	-3.63	71	71.24	70.53	15882
1711402140	73.27	-0.01	-0.01	73.16	73.3	73	8108
1711143000	73.28	0.01	0.01	73.15	73.28	73	6814
1711056600	73.27	0.31	0.42	73.21	73.27	73	13371
1710970200	72.96	-0.32	-0.44	73.06	73.1	72.6	30170
1710883740	73.28	0.07	0.10	73.26	73.3	72.92	29225
1710797400	73.21	-0.08	-0.11	73.29	73.4	73.2	12960
1710538200	73.29	-0.13	-0.18	73.41	73.41	73.01	10524
1710451740	73.42	-0.13	-0.18	73.54	73.54	73.04	9668
1710365400	73.55	1.01	1.39	72.54	73.59	72.28	34682
1710278940	72.54	0.06	0.08	72.49	72.86	72.25	14091
1710192600	72.48	-0.52	-0.71	72.99	72.99	72.32	8517
1709933400	73	0.9	1.25	72.65	73	72.25	4995
1709847000	72.1	-0.9	-1.23	73.08	73.19	72.06	9498
1709760540	73	0.01	0.01	72.99	73	72.7	3247
1709674200	72.99	0.07	0.10	72.92	73	72.51	8287
1709587740	72.92	0.47	0.65	72.69	72.98	72.5	10597
1709328600	72.45	0.69	0.96	72.2	72.89	72.03	12254
1709242200	71.76	-0.08	-0.11	72.12	73	71.48	8489
1709155800	71.84	0.14	0.20	72.46	72.46	71.43	10978
1709069400	71.7	-0.15	-0.21	71.99	72.46	71.21	26141
1708983000	71.85	-0.16	-0.22	72.3	72.5	71.82	13664
1708723800	72.01	0.2	0.28	72.27	72.27	71.81	5084
1708637400	71.81	-0.48	-0.66	72.06	72.29	71.62	17396
1708550940	72.29	0.16	0.22	72.1	72.64	72.06	6174
1708464600	72.13	0.02	0.03	71.69	72.13	71.61	13083
1708378200	72.11	0.11	0.15	72	72.43	71.92	5915
1708119000	72	0.09	0.13	71.96	72.26	71.59	11209
1708032600	71.91	0.29	0.40	72.65	72.65	71.62	14322
1707946200	71.62	-0.74	-1.02	72.3	72.5	71.59	9764
1707514200	72.36	0.82	1.15	71.55	72.5	71.55	9224
1707427800	71.54	-0.87	-1.20	72.41	72.86	71.48	15644
1707341400	72.41	0.16	0.22	72.08	72.75	72.08	16210
1707255000	72.25	0.76	1.06	72.03	72.25	71.55	4071
1707168600	71.49	0.38	0.53	71.65	72.25	71.35	5908
1706909400	71.11	0.1	0.14	71.54	71.63	71.04	6873
1706822940	71.01	-0.54	-0.75	71.66	71.66	71.01	8873
1706736600	71.55	-0.55	-0.76	72.08	72.43	71.53	9148
1706650200	72.1	0.7	0.98	71.41	72.1	71.17	16943
1706563800	71.4	-0.54	-0.75	71.94	72.8	71.13	17585

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions