Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,442.79 +256.26 (+0.42%) CMC Crypto 200
1,274.20 -9.58 (-0.75%)
Vinci Imoveis Urbanos Fundo De Investimento Imobiliario (VIUR11.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 6.21 | 6.29 | 6.20 | 6.28 | 6.28 | 30,462 |
| 24 Jun 2024 | 6.15 | 6.22 | 6.14 | 6.21 | 6.21 | 52,305 |
| 21 Jun 2024 | 6.07 | 6.17 | 6.01 | 6.13 | 6.13 | 58,989 |
| 20 Jun 2024 | 6.11 | 6.14 | 6.10 | 6.13 | 6.13 | 43,658 |
| 19 Jun 2024 | 6.15 | 6.17 | 6.06 | 6.11 | 6.11 | 106,439 |
| 18 Jun 2024 | 6.13 | 6.15 | 6.11 | 6.12 | 6.12 | 42,195 |
| 17 Jun 2024 | 6.13 | 6.15 | 6.10 | 6.11 | 6.11 | 70,595 |
| 14 Jun 2024 | 6.15 | 6.17 | 6.10 | 6.14 | 6.14 | 66,193 |
| 13 Jun 2024 | 6.15 | 6.17 | 6.10 | 6.14 | 6.14 | 42,969 |
| 12 Jun 2024 | 6.23 | 6.27 | 6.02 | 6.15 | 6.15 | 65,800 |
| 11 Jun 2024 | 6.25 | 6.26 | 6.18 | 6.23 | 6.23 | 59,435 |
| 10 Jun 2024 | 6.32 | 6.32 | 6.21 | 6.30 | 6.30 | 183,874 |
| 07 Jun 2024 | 6.38 | 6.40 | 6.29 | 6.32 | 6.32 | 62,065 |
| 06 Jun 2024 | 6.43 | 6.44 | 6.30 | 6.35 | 6.35 | 72,233 |
| 05 Jun 2024 | 6.41 | 6.45 | 6.39 | 6.43 | 6.43 | 38,608 |
| 04 Jun 2024 | 6.45 | 6.45 | 6.38 | 6.41 | 6.41 | 32,367 |
| 03 Jun 2024 | 6.50 | 6.50 | 6.40 | 6.44 | 6.44 | 41,618 |
| 03 Jun 2024 | 0.067 Dividend | |||||
| 31 May 2024 | 6.45 | 6.51 | 6.45 | 6.51 | 6.44 | 35,541 |
| 29 May 2024 | 6.48 | 6.52 | 6.45 | 6.49 | 6.42 | 52,418 |
| 28 May 2024 | 6.49 | 6.50 | 6.46 | 6.48 | 6.41 | 27,158 |
| 27 May 2024 | 6.48 | 6.50 | 6.46 | 6.49 | 6.42 | 32,826 |
| 24 May 2024 | 6.50 | 6.50 | 6.46 | 6.50 | 6.43 | 39,321 |
| 23 May 2024 | 6.50 | 6.53 | 6.45 | 6.48 | 6.41 | 56,318 |
| 22 May 2024 | 6.50 | 6.55 | 6.45 | 6.53 | 6.46 | 50,112 |
| 21 May 2024 | 6.55 | 6.57 | 6.50 | 6.55 | 6.48 | 78,802 |
| 20 May 2024 | 6.62 | 6.62 | 6.49 | 6.55 | 6.48 | 184,638 |
| 17 May 2024 | 6.67 | 6.70 | 6.57 | 6.65 | 6.58 | 126,836 |
| 16 May 2024 | 6.72 | 6.74 | 6.67 | 6.70 | 6.63 | 102,149 |
| 15 May 2024 | 6.70 | 6.73 | 6.67 | 6.72 | 6.65 | 70,548 |
| 14 May 2024 | 6.75 | 6.82 | 6.70 | 6.72 | 6.65 | 56,426 |
| 13 May 2024 | 6.77 | 6.79 | 6.69 | 6.76 | 6.69 | 79,926 |
| 10 May 2024 | 6.80 | 6.84 | 6.75 | 6.77 | 6.70 | 58,994 |
| 09 May 2024 | 6.89 | 6.90 | 6.80 | 6.87 | 6.80 | 134,857 |
| 08 May 2024 | 7.08 | 7.09 | 6.56 | 6.90 | 6.83 | 272,590 |
| 07 May 2024 | 7.13 | 7.15 | 7.10 | 7.13 | 7.06 | 29,405 |
| 06 May 2024 | 7.16 | 7.16 | 7.12 | 7.12 | 7.05 | 29,682 |
| 03 May 2024 | 7.13 | 7.16 | 7.11 | 7.16 | 7.09 | 48,549 |
| 02 May 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 7.08 | 32,274 |
| 02 May 2024 | 0.067 Dividend | |||||
| 30 Apr 2024 | 7.19 | 7.21 | 7.16 | 7.20 | 7.06 | 52,595 |
| 29 Apr 2024 | 7.19 | 7.20 | 7.12 | 7.18 | 7.04 | 77,409 |
| 26 Apr 2024 | 7.11 | 7.20 | 7.11 | 7.17 | 7.03 | 19,757 |
| 25 Apr 2024 | 7.23 | 7.23 | 7.09 | 7.11 | 6.97 | 52,675 |
| 24 Apr 2024 | 7.34 | 7.34 | 7.16 | 7.23 | 7.09 | 31,749 |
| 23 Apr 2024 | 7.24 | 7.34 | 7.20 | 7.34 | 7.20 | 34,352 |
| 22 Apr 2024 | 7.29 | 7.30 | 7.20 | 7.24 | 7.10 | 36,088 |
| 19 Apr 2024 | 7.23 | 7.30 | 7.21 | 7.28 | 7.14 | 26,246 |
| 18 Apr 2024 | 7.30 | 7.30 | 7.20 | 7.23 | 7.09 | 30,067 |
| 17 Apr 2024 | 7.32 | 7.32 | 7.23 | 7.29 | 7.15 | 48,356 |
| 16 Apr 2024 | 7.40 | 7.40 | 7.29 | 7.32 | 7.18 | 44,584 |
| 15 Apr 2024 | 7.43 | 7.45 | 7.38 | 7.39 | 7.25 | 25,508 |
| 12 Apr 2024 | 7.37 | 7.43 | 7.36 | 7.43 | 7.29 | 37,222 |
| 11 Apr 2024 | 7.39 | 7.40 | 7.37 | 7.39 | 7.25 | 21,823 |
| 10 Apr 2024 | 7.39 | 7.40 | 7.35 | 7.39 | 7.25 | 21,998 |
| 09 Apr 2024 | 7.41 | 7.43 | 7.35 | 7.39 | 7.25 | 28,697 |
| 08 Apr 2024 | 7.49 | 7.50 | 7.35 | 7.41 | 7.27 | 48,696 |
| 05 Apr 2024 | 7.50 | 7.53 | 7.45 | 7.49 | 7.34 | 61,729 |
| 04 Apr 2024 | 7.49 | 7.52 | 7.45 | 7.50 | 7.35 | 27,921 |
| 03 Apr 2024 | 7.52 | 7.57 | 7.47 | 7.49 | 7.34 | 46,218 |
| 02 Apr 2024 | 7.43 | 7.55 | 7.41 | 7.52 | 7.37 | 46,391 |
| 01 Apr 2024 | 7.65 | 7.65 | 7.32 | 7.40 | 7.26 | 65,203 |
| 01 Apr 2024 | 0.067 Dividend | |||||
| 28 Mar 2024 | 7.58 | 7.65 | 7.55 | 7.64 | 7.43 | 45,294 |
| 27 Mar 2024 | 7.57 | 7.60 | 7.52 | 7.58 | 7.37 | 28,582 |
| 26 Mar 2024 | 7.52 | 7.60 | 7.50 | 7.55 | 7.34 | 27,665 |
| 25 Mar 2024 | 7.60 | 7.64 | 7.48 | 7.52 | 7.31 | 46,871 |
| 22 Mar 2024 | 7.40 | 7.60 | 7.39 | 7.60 | 7.39 | 34,905 |
| 21 Mar 2024 | 7.24 | 7.43 | 7.20 | 7.40 | 7.19 | 32,356 |
| 20 Mar 2024 | 7.28 | 7.28 | 7.21 | 7.24 | 7.04 | 25,887 |
| 19 Mar 2024 | 7.20 | 7.28 | 7.18 | 7.28 | 7.08 | 48,239 |
| 18 Mar 2024 | 7.04 | 7.20 | 6.99 | 7.20 | 7.00 | 76,213 |
| 15 Mar 2024 | 7.08 | 7.08 | 7.00 | 7.03 | 6.83 | 69,124 |
| 14 Mar 2024 | 7.19 | 7.20 | 6.96 | 7.08 | 6.88 | 79,352 |
| 13 Mar 2024 | 7.20 | 7.20 | 7.12 | 7.19 | 6.99 | 43,382 |
| 12 Mar 2024 | 7.06 | 7.20 | 7.03 | 7.19 | 6.99 | 42,809 |
| 11 Mar 2024 | 7.00 | 7.10 | 6.99 | 7.03 | 6.83 | 49,901 |
| 08 Mar 2024 | 6.80 | 6.99 | 6.79 | 6.99 | 6.79 | 101,590 |
| 07 Mar 2024 | 7.17 | 7.18 | 6.75 | 6.80 | 6.61 | 211,117 |
| 06 Mar 2024 | 7.37 | 7.39 | 7.08 | 7.17 | 6.97 | 100,091 |
| 05 Mar 2024 | 7.55 | 7.55 | 7.34 | 7.37 | 7.16 | 96,716 |
| 04 Mar 2024 | 7.60 | 7.60 | 7.50 | 7.55 | 7.34 | 65,219 |
| 01 Mar 2024 | 7.74 | 7.74 | 7.52 | 7.60 | 7.39 | 98,343 |
| 01 Mar 2024 | 0.067 Dividend | |||||
| 29 Feb 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.47 | 519,974 |
| 28 Feb 2024 | 7.75 | 7.79 | 7.69 | 7.74 | 7.46 | 83,396 |
| 27 Feb 2024 | 7.89 | 7.90 | 7.73 | 7.74 | 7.46 | 169,051 |
| 26 Feb 2024 | 7.99 | 8.00 | 7.80 | 7.85 | 7.56 | 99,079 |
| 23 Feb 2024 | 8.01 | 8.02 | 7.98 | 8.00 | 7.71 | 42,113 |
| 22 Feb 2024 | 8.01 | 8.02 | 7.97 | 8.01 | 7.72 | 33,147 |
| 21 Feb 2024 | 8.00 | 8.02 | 7.97 | 8.00 | 7.71 | 48,258 |
| 20 Feb 2024 | 7.98 | 8.01 | 7.96 | 8.00 | 7.71 | 30,228 |
| 19 Feb 2024 | 7.99 | 8.00 | 7.95 | 7.98 | 7.69 | 37,441 |
| 16 Feb 2024 | 8.01 | 8.02 | 7.94 | 7.98 | 7.69 | 42,342 |
| 15 Feb 2024 | 8.00 | 8.03 | 7.96 | 8.02 | 7.73 | 37,881 |
| 14 Feb 2024 | 7.96 | 8.01 | 7.95 | 8.00 | 7.71 | 38,171 |
| 09 Feb 2024 | 8.00 | 8.02 | 7.96 | 7.96 | 7.67 | 26,496 |
| 08 Feb 2024 | 8.02 | 8.03 | 7.85 | 8.00 | 7.71 | 41,150 |
| 07 Feb 2024 | 7.98 | 8.03 | 7.98 | 8.02 | 7.73 | 66,512 |
| 06 Feb 2024 | 7.96 | 7.99 | 7.93 | 7.98 | 7.69 | 39,299 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.