VINCI LOGISTICA FII

VILG11
🏛️ 巴西 →
87.82
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 87.79 87.85 87.79 87.85 0.6K
10:05 87.85 87.85 87.56 87.58 0.3K
10:10 87.60 87.60 87.45 87.49 0.3K
10:15 87.59 87.60 87.44 87.45 0.8K
10:20 87.54 87.60 87.46 87.60 0.2K
10:25 87.60 87.60 87.57 87.59 0.3K
10:30 87.60 87.60 87.50 87.50 0.5K
10:35 87.52 87.60 87.52 87.55 0.2K
10:40 87.60 87.60 87.57 87.57 0.1K
10:45 87.56 87.57 87.56 87.57 0.2K
10:50 87.57 87.60 87.57 87.57 0.2K
10:55 87.60 87.60 87.58 87.58 0.2K
11:00 87.59 87.63 87.58 87.62 0.6K
11:05 87.62 87.69 87.62 87.66 0.4K
11:10 87.67 87.70 87.67 87.70 0.3K
11:15 87.69 87.80 87.69 87.71 0.6K
11:20 87.79 87.85 87.73 87.76 0.4K
11:25 87.82 87.85 87.75 87.77 0.4K
11:30 87.85 87.85 87.83 87.84 0.2K
11:35 87.92 88.00 87.90 87.91 0.3K
11:40 88.00 88.00 87.91 87.92 0.1K
11:45 88.00 88.00 87.91 87.99 0.1K
11:50 88.00 88.00 87.86 87.86 0.1K
11:55 87.93 87.94 87.86 87.93 0.4K
12:00 87.94 87.94 87.87 87.90 0.2K
12:05 87.94 87.94 87.90 87.94 0.1K
12:10 87.94 87.94 87.89 87.89 0.1K
12:15 87.93 87.93 87.88 87.92 0.1K
12:20 87.92 87.94 87.88 87.94 0.1K
12:25 87.94 87.94 87.89 87.94 0.1K
12:30 87.94 88.20 87.91 88.06 0.9K
12:35 88.04 88.12 88.01 88.04 0.2K
12:40 88.06 88.24 88.05 88.09 0.2K
12:45 88.09 88.10 88.06 88.09 0.1K
12:50 88.09 88.09 87.92 87.95 0.2K
12:55 87.95 88.03 87.95 88.00 0.1K
13:00 88.06 88.09 88.01 88.07 0.3K
13:05 88.09 88.09 87.99 87.99 0.1K
13:10 87.99 87.99 87.96 87.99 0.1K
13:15 88.07 88.08 87.99 88.06 0.1K
13:20 88.06 88.07 88.02 88.07 0.1K
13:25 88.07 88.07 88.00 88.07 0.2K
13:30 88.07 88.08 88.00 88.08 0.0K
13:35 88.09 88.10 88.03 88.10 0.2K
13:40 88.10 88.10 88.04 88.08 0.2K
13:45 88.08 88.10 88.05 88.08 0.1K
13:50 88.04 88.09 88.00 88.05 0.2K
13:55 88.05 88.10 88.05 88.06 0.5K
14:00 88.07 88.09 87.96 88.06 0.1K
14:05 88.07 88.08 87.96 87.96 0.1K
14:10 88.05 88.06 87.96 87.96 0.1K
14:15 88.05 88.05 87.86 87.86 0.6K
14:20 87.86 87.95 87.86 87.95 0.4K
14:25 87.98 88.05 87.89 88.02 0.2K
14:30 87.95 88.08 87.93 88.04 0.1K
14:35 88.00 88.10 87.94 87.95 0.3K
14:40 87.95 88.05 87.93 88.03 0.3K
14:45 88.05 88.05 87.92 87.97 0.3K
14:50 87.97 88.08 87.97 88.06 0.1K
14:55 88.01 88.08 87.99 88.06 0.1K
15:00 88.05 88.07 87.98 88.02 0.6K
15:05 88.02 88.03 87.96 88.03 0.1K
15:10 87.96 88.01 87.91 87.92 0.1K
15:15 87.92 88.00 87.92 88.00 0.1K
15:20 88.00 88.04 87.91 88.03 0.3K
15:25 88.03 88.03 87.98 88.01 0.2K
15:30 88.01 88.03 87.98 88.00 0.2K
15:35 87.99 88.00 87.86 87.95 0.4K
15:40 87.89 87.95 87.84 87.91 0.2K
15:45 87.86 87.94 87.84 87.92 0.1K
15:50 87.92 87.95 87.75 87.85 0.8K
15:55 87.86 88.00 87.85 88.00 0.6K
16:00 88.05 88.30 88.01 88.22 0.5K
16:05 88.20 88.30 88.16 88.29 0.5K
16:10 88.29 88.32 88.13 88.31 0.7K
16:15 88.31 88.34 88.30 88.31 0.2K
16:20 88.31 88.33 88.30 88.32 0.1K
16:25 88.32 88.34 88.30 88.33 0.1K
16:30 88.34 88.34 88.30 88.31 0.1K
16:35 88.31 88.34 88.31 88.32 0.2K
16:40 88.32 88.35 88.31 88.32 0.1K
16:45 88.34 88.40 88.31 88.32 0.5K
16:50 88.36 88.44 88.33 88.33 0.1K
16:55 88.07 88.07 88.07 88.07 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 88.49 88.49 87.81 87.82 0.0M
2025-09-25 89.14 89.14 88.21 88.50 0.0M
2025-09-24 88.50 88.81 88.03 88.35 0.0M
2025-09-23 88.07 88.50 87.45 88.45 0.0M
2025-09-22 87.85 88.44 87.44 88.07 0.0M
2025-09-19 87.66 88.31 87.46 87.85 0.0M
2025-09-18 87.31 87.80 87.31 87.44 0.0M
2025-09-17 86.99 87.49 86.80 87.36 0.0M
2025-09-16 87.25 87.65 87.00 87.00 0.0M
2025-09-15 87.46 87.90 87.00 87.25 0.0M
2025-09-12 87.45 87.96 87.09 87.46 0.0M
2025-09-11 88.30 88.30 87.14 87.45 0.0M
2025-09-10 87.00 88.39 86.51 88.00 0.0M
2025-09-09 85.79 87.17 85.71 87.00 0.0M
2025-09-08 83.95 86.34 83.95 85.64 0.0M
2025-09-05 83.21 84.89 83.21 84.80 0.0M
2025-09-04 83.85 84.45 83.25 83.31 0.0M
2025-09-03 82.85 84.89 82.61 83.85 0.0M
2025-09-02 82.62 83.72 82.05 82.88 0.0M
2025-09-01 83.84 84.59 82.22 83.97 0.0M
2025-08-29 82.29 83.70 82.27 83.18 0.0M
2025-08-28 80.65 82.28 80.65 82.27 0.0M
2025-08-27 80.74 80.74 79.91 80.65 0.0M
2025-08-26 80.31 80.71 80.01 80.16 0.0M
2025-08-25 80.21 80.70 80.13 80.52 0.0M
2025-08-22 80.60 81.20 80.29 80.70 0.0M
2025-08-21 80.80 81.22 80.20 80.64 0.0M
2025-08-20 80.68 81.33 80.54 80.60 0.0M
2025-08-19 80.58 81.45 80.58 80.68 0.0M
2025-08-18 80.99 81.50 80.29 80.73 0.0M
2025-08-15 80.00 80.99 79.52 80.99 0.0M
2025-08-14 79.24 79.88 79.24 79.44 0.0M
2025-08-13 79.42 79.50 79.13 79.24 0.0M
2025-08-12 79.50 79.73 79.23 79.42 0.0M
2025-08-11 80.20 80.30 79.07 79.17 0.0M
2025-08-08 79.51 80.54 79.43 79.50 0.0M
2025-08-07 80.33 80.91 79.41 79.42 0.0M
2025-08-06 80.21 80.74 79.53 80.04 0.0M
2025-08-05 81.89 81.89 80.08 80.08 0.0M
2025-08-04 81.21 81.69 80.21 80.83 0.0M
2025-08-01 81.59 82.08 80.44 81.15 0.0M
2025-07-31 80.81 81.99 80.50 81.98 0.0M
2025-07-30 81.69 81.69 80.04 80.34 0.0M
2025-07-29 81.29 81.97 81.06 81.22 0.0M
2025-07-28 81.52 82.19 81.08 82.19 0.0M
2025-07-25 81.83 81.83 81.05 81.51 0.0M
2025-07-24 81.79 82.20 81.22 81.83 0.0M
2025-07-23 82.32 82.32 81.32 81.99 0.0M
2025-07-22 82.21 82.81 81.93 82.32 0.0M
2025-07-21 83.02 83.17 82.21 82.21 0.0M
2025-07-18 82.58 83.14 81.00 83.02 0.0M
2025-07-17 82.82 82.98 82.20 82.58 0.0M
2025-07-16 82.50 83.24 82.15 82.82 0.0M
2025-07-15 83.25 83.42 82.02 82.59 0.0M
2025-07-14 83.00 83.42 82.74 83.25 0.0M
2025-07-11 82.70 83.15 82.65 83.13 0.0M
2025-07-10 81.80 82.90 81.27 82.80 0.0M
2025-07-09 82.60 82.89 81.74 82.28 0.0M
2025-07-08 82.55 83.10 82.31 82.60 0.0M
2025-07-07 83.25 83.42 82.16 82.55 0.0M
2025-07-04 82.95 83.31 82.50 83.17 0.0M
2025-07-03 82.80 83.44 82.30 82.80 0.0M
2025-07-02 83.70 83.90 82.03 82.62 0.0M
2025-07-01 85.00 85.41 83.41 83.63 0.0M
2025-06-30 84.60 85.54 83.28 85.13 0.0M
2025-06-27 83.02 84.60 82.33 84.58 0.0M
2025-06-26 82.62 83.26 81.98 83.02 0.0M
2025-06-25 83.12 84.05 82.62 82.62 0.0M
2025-06-24 82.70 83.30 82.17 83.12 0.0M
2025-06-23 83.10 84.01 82.22 83.39 0.0M
2025-06-20 84.19 84.51 83.05 83.11 0.0M
2025-06-18 84.44 85.18 83.94 84.52 0.0M
2025-06-17 83.87 84.50 83.87 83.90 0.0M
2025-06-16 83.79 84.50 83.60 84.30 0.0M
2025-06-13 82.00 84.98 81.65 84.06 0.0M
2025-06-12 81.50 82.00 80.75 81.99 0.0M
2025-06-11 82.78 83.41 81.63 82.00 0.0M
2025-06-10 82.60 83.40 81.76 82.11 0.0M
2025-06-09 83.50 83.96 82.55 82.55 0.0M
2025-06-06 85.44 85.46 83.61 84.06 0.0M
2025-06-05 85.80 85.80 85.19 85.46 0.0M
2025-06-04 85.13 85.49 84.69 85.21 0.0M
2025-06-03 85.32 85.57 84.12 85.15 0.0M
2025-06-02 86.50 86.90 85.12 85.28 0.0M
2025-05-30 86.21 86.28 85.13 86.27 0.0M
2025-05-29 85.07 86.17 84.83 85.53 0.0M
2025-05-28 84.62 84.82 84.43 84.80 0.0M
2025-05-27 85.30 85.59 84.34 84.71 0.0M
2025-05-26 85.32 85.57 84.81 85.32 0.0M
2025-05-23 86.20 86.50 85.30 86.25 0.0M
2025-05-22 86.43 86.88 86.04 86.20 0.0M
2025-05-21 86.20 86.85 85.99 86.35 0.0M
2025-05-20 86.30 86.88 85.51 86.20 0.0M
2025-05-19 86.10 86.35 85.41 86.20 0.0M
2025-05-16 86.21 86.48 85.74 86.10 0.0M
2025-05-15 85.88 86.21 85.51 86.21 0.0M
2025-05-14 85.89 86.19 85.30 85.88 0.0M
2025-05-13 85.99 86.35 85.80 85.89 0.0M
2025-05-12 86.58 87.38 85.60 85.99 0.0M
2025-05-09 85.93 86.77 85.19 86.23 0.0M
2025-05-08 86.37 86.87 85.60 86.27 0.0M
2025-05-07 85.70 86.34 85.26 85.97 0.0M
2025-05-06 86.30 86.38 84.81 85.10 0.0M
2025-05-05 87.18 87.18 85.25 86.48 0.0M
2025-05-02 87.55 87.93 86.04 86.40 0.0M
2025-04-30 86.83 88.04 85.65 87.52 0.0M
2025-04-29 85.73 87.31 85.34 86.71 0.0M
2025-04-28 83.31 86.33 83.08 86.31 0.0M
2025-04-25 83.35 83.64 82.67 83.26 0.0M
2025-04-24 83.50 84.79 83.00 83.40 0.0M
2025-04-23 83.98 84.50 83.52 83.80 0.0M
2025-04-22 82.02 84.28 81.71 83.98 0.0M
2025-04-17 81.65 83.00 81.55 82.02 0.0M
2025-04-16 81.59 82.54 81.59 81.87 0.0M
2025-04-15 80.25 81.92 80.02 81.57 0.0M
2025-04-14 78.77 80.75 78.46 80.27 0.0M
2025-04-11 78.81 79.70 78.35 79.10 0.0M
2025-04-10 78.66 79.28 78.16 79.00 0.0M
2025-04-09 77.10 77.91 76.85 77.88 0.0M
2025-04-08 78.50 79.37 77.16 77.59 0.0M
2025-04-07 79.64 80.02 76.46 78.02 0.0M
2025-04-04 80.65 80.65 78.75 79.64 0.0M
2025-04-03 81.89 83.08 80.52 80.65 0.0M
2025-04-02 82.50 83.90 81.13 81.85 0.0M
2025-04-01 82.21 83.57 81.77 82.50 0.0M
2025-03-31 83.03 83.40 82.02 82.58 0.0M
2025-03-28 81.79 83.30 81.79 83.00 0.0M
2025-03-27 82.45 82.82 81.35 81.88 0.0M
2025-03-26 82.10 82.82 81.79 82.13 0.0M
2025-03-25 81.61 82.22 81.52 81.78 0.0M
2025-03-24 82.10 82.97 81.81 82.03 0.0M
2025-03-21 81.83 82.47 81.03 82.10 0.0M
2025-03-20 81.79 82.39 81.50 81.83 0.0M
2025-03-19 82.86 83.49 81.80 81.80 0.0M
2025-03-18 80.50 84.33 80.50 82.51 0.0M
2025-03-17 80.53 81.82 80.06 80.97 0.0M
2025-03-14 79.68 81.00 79.67 80.54 0.0M
2025-03-13 78.48 79.50 78.48 79.31 0.0M
2025-03-12 78.39 79.20 78.21 79.05 0.0M
2025-03-11 77.85 79.81 77.84 78.39 0.0M
2025-03-10 77.39 78.27 77.24 77.85 0.0M
2025-03-07 76.16 78.00 76.16 77.60 0.0M
2025-03-06 76.50 76.94 75.90 76.62 0.0M
2025-03-05 76.50 76.50 75.00 76.21 0.0M
2025-02-28 77.73 78.08 76.86 76.86 0.0M
2025-02-27 77.63 78.06 76.93 77.49 0.0M
2025-02-26 78.08 78.13 77.53 77.63 0.0M
2025-02-25 77.87 78.89 76.70 78.20 0.0M
2025-02-24 76.00 77.87 76.00 77.87 0.0M
2025-02-21 74.78 76.98 74.55 75.69 0.0M
2025-02-20 73.57 74.79 73.43 74.78 0.0M
2025-02-19 73.40 74.97 73.35 73.57 0.0M
2025-02-18 73.53 73.92 73.09 73.40 0.0M
2025-02-17 72.03 74.10 72.03 73.53 0.0M
2025-02-14 72.18 72.50 71.60 72.39 0.0M
2025-02-13 71.75 72.00 71.14 71.50 0.0M
2025-02-12 72.13 72.50 71.20 71.75 0.0M
2025-02-11 71.80 73.29 71.80 72.82 0.0M
2025-02-10 72.36 73.30 71.02 71.80 0.0M
2025-02-07 71.83 72.87 71.61 72.36 0.0M
2025-02-06 70.78 71.97 70.65 71.84 0.0M
2025-02-05 71.15 71.32 70.04 70.78 0.0M
2025-02-04 70.03 71.47 69.81 71.09 0.0M
2025-02-03 71.89 71.90 69.01 70.03 0.0M
2025-01-31 69.62 71.25 69.47 71.25 0.0M
2025-01-30 69.13 69.80 68.79 69.62 0.0M
2025-01-29 69.14 69.34 68.87 69.09 0.0M
2025-01-28 70.27 70.27 68.59 69.14 0.0M
2025-01-27 70.24 70.81 69.37 70.27 0.0M
2025-01-24 70.50 70.88 69.56 70.88 0.0M
2025-01-23 70.67 71.00 70.50 70.50 0.0M
2025-01-22 71.04 71.14 70.59 70.67 0.0M
2025-01-21 71.97 71.97 71.00 71.11 0.0M
2025-01-20 71.64 72.22 71.30 71.97 0.0M
2025-01-17 72.00 72.64 70.60 71.64 0.0M
2025-01-16 71.45 73.36 71.00 72.80 0.0M
2025-01-15 71.68 72.16 71.12 71.37 0.0M
2025-01-14 71.13 72.00 71.13 71.70 0.0M
2025-01-13 71.49 71.80 70.45 71.13 0.0M
2025-01-10 70.06 71.50 70.00 71.49 0.0M
2025-01-09 71.21 71.71 69.60 70.06 0.0M
2025-01-08 71.28 72.01 69.81 71.21 0.0M
2025-01-07 72.94 73.47 71.19 71.19 0.0M
2025-01-06 73.36 73.68 71.17 72.92 0.0M
2025-01-03 73.40 74.78 73.36 73.36 0.0M
2025-01-02 74.56 74.60 73.00 73.40 0.0M