![Vinci Offices Fundo DE Investimento Imobiliario](/common/images/company/BOV_VINO11.png)
Vinci Offices Fundo DE Investimento Imobiliario (VINO11)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1 | 2.20750551876 | 4.53 | 4.74 | 4.45 | 152169 | 4.56948052 | FU |
4 | -0.1 | -2.11416490486 | 4.73 | 4.83 | 4.4 | 112004 | 4.60235729 | FU |
12 | -0.45 | -8.85826771654 | 5.08 | 5.19 | 4.4 | 138874 | 4.70474562 | FU |
26 | -1.39 | -23.0897009967 | 6.02 | 6.17 | 4.4 | 151447 | 5.04963599 | FU |
52 | -2.93 | -38.7566137566 | 7.56 | 8.22 | 4.4 | 146406 | 6.06937001 | FU |
156 | 3.68700002 | 390.986224623 | 0.94299998 | 8.22 | 0.71600001 | 87738 | 4.02837424 | FU |
260 | 3.25000003 | 235.50725367 | 1.37999997 | 8.22 | 0.71600001 | 68970 | 3.34282625 | FU |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739827800 | 4.55 | 0.02 | 0.44 | 4.6 | 4.66 | 4.53 | 143453 |
1739568600 | 4.53 | 0.04 | 0.89 | 4.54 | 4.59 | 4.5 | 107256 |
1739482140 | 4.49 | -0.06 | -1.32 | 4.55 | 4.68 | 4.45 | 228460 |
1739395740 | 4.55 | -0.19 | -4.01 | 4.66 | 4.74 | 4.53 | 120231 |
1739309400 | 4.74 | 0.2 | 4.41 | 4.53 | 4.74 | 4.5 | 161444 |
1739222940 | 4.54 | 0.14 | 3.18 | 4.46 | 4.54 | 4.43 | 120112 |
1738963800 | 4.4 | -0.27 | -5.78 | 4.67 | 4.75 | 4.4 | 205977 |
1738877340 | 4.67 | 0.05 | 1.08 | 4.6 | 4.7699999 | 4.6 | 113408 |
1738790940 | 4.62 | 0.02 | 0.43 | 4.6 | 4.66 | 4.57 | 76819 |
1738704600 | 4.6 | -0.05 | -1.08 | 4.7 | 4.7 | 4.5599999 | 94363 |
1738618200 | 4.65 | -0.1 | -2.11 | 4.69 | 4.69 | 4.62 | 87062 |
1738358940 | 4.75 | 0.04 | 0.85 | 4.71 | 4.8 | 4.67 | 105723 |
1738272540 | 4.71 | 0.12 | 2.61 | 4.59 | 4.75 | 4.59 | 71074 |
1738186200 | 4.59 | -0.01 | -0.22 | 4.61 | 4.66 | 4.5599999 | 95141 |
1738099740 | 4.6 | -0.07 | -1.50 | 4.71 | 4.73 | 4.6 | 77877 |
1738013340 | 4.67 | -0.07 | -1.48 | 4.74 | 4.7699999 | 4.65 | 86263 |
1737754200 | 4.74 | 0.08 | 1.72 | 4.67 | 4.8 | 4.67 | 75913 |
1737667740 | 4.66 | -0.02 | -0.43 | 4.66 | 4.76 | 4.66 | 70860 |
1737581400 | 4.68 | -0.03 | -0.64 | 4.75 | 4.8 | 4.67 | 80612 |
1737495000 | 4.71 | -0.01 | -0.21 | 4.73 | 4.83 | 4.67 | 118029 |
1737408600 | 4.72 | -0.05 | -1.05 | 4.73 | 4.83 | 4.7 | 100254 |
1737149400 | 4.7699999 | 0.02 | 0.42 | 4.75 | 4.84 | 4.66 | 117824 |
1737062940 | 4.75 | -0.11 | -2.26 | 4.8 | 4.86 | 4.63 | 143529 |
1736976540 | 4.86 | 0.32 | 7.05 | 4.59 | 4.86 | 4.5599999 | 189044 |
1736890140 | 4.54 | 0.02 | 0.44 | 4.57 | 4.58 | 4.5199999 | 97890 |
1736803740 | 4.5199999 | -0.07 | -1.53 | 4.64 | 4.66 | 4.51 | 92418 |
1736544540 | 4.59 | -0.02 | -0.43 | 4.61 | 4.65 | 4.51 | 95157 |
1736458140 | 4.61 | -0.05 | -1.07 | 4.69 | 4.7699999 | 4.6 | 85224 |
1736371740 | 4.66 | -0.06 | -1.27 | 4.7699999 | 4.86 | 4.66 | 100124 |
1736285400 | 4.72 | 0.12 | 2.61 | 4.64 | 4.85 | 4.61 | 91950 |
1736198940 | 4.6 | 0.05 | 1.10 | 4.6 | 4.66 | 4.5199999 | 117540 |
1735939740 | 4.55 | -0.28 | -5.80 | 4.88 | 4.91 | 4.55 | 241536 |
1735853400 | 4.83 | -0.16 | -3.21 | 4.99 | 4.99 | 4.72 | 137438 |
1735594200 | 4.99 | 0 | 0.00 | 5 | 5.04 | 4.92 | 107627 |
1735334940 | 4.99 | 0.06 | 1.22 | 4.98 | 4.99 | 4.9 | 87521 |
1735248540 | 4.93 | -0.02 | -0.40 | 4.98 | 5.01 | 4.82 | 115853 |
1734989340 | 4.95 | 0.21 | 4.43 | 4.79 | 4.95 | 4.68 | 130701 |
1734730200 | 4.74 | 0.24 | 5.33 | 4.49 | 4.75 | 4.42 | 127020 |
1734643800 | 4.5 | 0.06 | 1.35 | 4.44 | 4.58 | 4.44 | 117900 |
1734557400 | 4.44 | -0.06 | -1.33 | 4.5199999 | 4.62 | 4.42 | 136309 |
1734470940 | 4.5 | -0.01 | -0.22 | 4.53 | 4.64 | 4.4 | 328149 |
1734384540 | 4.51 | -0.04 | -0.88 | 4.6 | 4.68 | 4.5 | 167288 |
1734125340 | 4.55 | -0.07 | -1.52 | 4.62 | 4.66 | 4.54 | 232269 |
1734039000 | 4.62 | -0.16 | -3.35 | 4.78 | 4.84 | 4.6 | 212069 |
1733952540 | 4.78 | 0.04 | 0.84 | 4.7699999 | 4.9 | 4.66 | 149228 |
1733866140 | 4.74 | 0.04 | 0.85 | 4.75 | 4.8 | 4.67 | 166016 |
1733779740 | 4.7 | -0.2 | -4.08 | 4.93 | 4.97 | 4.7 | 231078 |
1733520600 | 4.9 | 0.13 | 2.73 | 4.79 | 4.95 | 4.74 | 196807 |
1733434200 | 4.7699999 | -0.07 | -1.45 | 4.84 | 4.85 | 4.75 | 179645 |
1733347800 | 4.84 | 0.04 | 0.83 | 4.85 | 4.89 | 4.79 | 155914 |
1733261340 | 4.8 | -0.14 | -2.83 | 4.94 | 4.94 | 4.73 | 333272 |
1733174940 | 4.94 | -0.06 | -1.20 | 5 | 5.05 | 4.86 | 211476 |
1732915740 | 5 | -0.03 | -0.60 | 5.03 | 5.07 | 4.96 | 176006 |
1732829400 | 5.03 | -0.09 | -1.76 | 5.12 | 5.12 | 5.01 | 123941 |
1732743000 | 5.12 | -0.05 | -0.97 | 5.18 | 5.18 | 5.12 | 108067 |
1732656600 | 5.17 | 0.07 | 1.37 | 5.08 | 5.19 | 5.04 | 132779 |
1732570140 | 5.1 | 0.09 | 1.80 | 5.01 | 5.1 | 4.99 | 165750 |
1732310940 | 5.01 | -0.03 | -0.60 | 5.04 | 5.07 | 4.96 | 118363 |
1732224600 | 5.04 | 0.04 | 0.80 | 4.95 | 5.05 | 4.95 | 183119 |
1732051800 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.92 | 128138 |
1731965340 | 4.96 | 0.03 | 0.61 | 4.95 | 4.96 | 4.9 | 192734 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約