Votorantim Securities Master FII FII

VOTS11
🏛️ 巴西 →
74.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-29 85.49 85.50 85.49 85.50 0.0M
2021-12-28 85.49 85.49 85.49 85.49 0.0M
2021-12-27 84.01 85.49 84.01 85.49 0.0M
2021-12-23 87.50 87.50 84.00 84.00 0.0M
2021-12-22 87.77 87.77 84.98 84.98 0.0M
2021-12-21 83.05 87.37 83.05 87.37 0.0M
2021-12-20 84.92 87.00 84.67 87.00 0.0M
2021-12-16 86.70 87.00 82.03 82.03 0.0M
2021-12-15 86.79 86.79 86.79 86.79 0.0M
2021-12-14 83.99 84.00 83.99 84.00 0.0M
2021-12-09 82.01 82.01 82.01 82.01 0.0M
2021-12-01 82.00 86.77 81.76 81.76 0.0M
2021-11-30 85.96 85.96 85.96 85.96 0.0M
2021-11-25 87.00 87.00 87.00 87.00 0.0M
2021-11-23 86.89 86.89 86.89 86.89 0.0M
2021-11-22 82.68 86.89 82.68 86.89 0.0M
2021-11-19 82.68 82.68 82.68 82.68 0.0M
2021-11-16 86.80 86.80 86.79 86.80 0.0M
2021-11-10 86.95 86.96 86.95 86.96 0.0M
2021-11-04 82.42 85.01 82.42 85.01 0.0M
2021-11-03 80.62 87.49 80.62 87.49 0.0M
2021-11-01 80.79 80.79 80.79 80.79 0.0M
2021-10-29 81.65 81.65 81.43 81.43 0.0M
2021-10-27 82.67 82.67 76.63 78.50 0.0M
2021-10-26 76.52 76.52 76.52 76.52 0.0M
2021-10-25 76.21 76.21 76.21 76.21 0.0M
2021-10-22 83.00 83.09 80.00 80.00 0.0M
2021-10-20 83.02 83.02 83.02 83.02 0.0M
2021-10-18 83.02 83.02 83.02 83.02 0.0M
2021-10-15 84.98 84.99 83.24 84.99 0.0M
2021-10-08 80.08 84.90 80.08 84.90 0.0M
2021-09-30 82.59 84.67 82.59 84.67 0.0M
2021-09-28 83.72 85.00 82.96 85.00 0.0M
2021-09-27 83.20 83.81 83.20 83.80 0.0M
2021-09-23 84.72 84.72 84.72 84.72 0.0M
2021-09-21 83.71 83.72 83.21 83.72 0.0M
2021-09-20 87.75 87.75 83.12 83.12 0.0M
2021-09-17 83.12 87.83 83.12 87.75 0.0M
2021-09-16 84.90 84.90 83.12 83.12 0.0M
2021-09-15 84.37 87.82 84.37 84.38 0.0M
2021-09-14 87.82 87.82 85.32 85.32 0.0M
2021-09-13 87.78 87.78 87.50 87.50 0.0M
2021-09-10 87.81 87.82 87.81 87.82 0.0M
2021-09-09 87.84 87.85 81.59 82.91 0.0M
2021-09-08 82.00 82.00 82.00 82.00 0.0M
2021-09-02 82.01 87.98 82.01 87.98 0.0M
2021-09-01 81.63 81.68 81.63 81.68 0.0M
2021-08-30 83.84 83.84 83.84 83.84 0.0M
2021-08-27 87.60 87.60 87.60 87.60 0.0M
2021-08-26 87.66 87.67 87.66 87.67 0.0M
2021-08-25 87.50 87.50 87.03 87.03 0.0M
2021-08-24 87.51 87.51 87.50 87.50 0.0M
2021-08-23 87.50 87.50 87.50 87.50 0.0M
2021-08-19 87.67 87.67 87.67 87.67 0.0M
2021-08-18 87.91 87.92 87.79 87.79 0.0M
2021-08-17 83.81 83.81 83.81 83.81 0.0M
2021-08-13 87.87 87.87 83.81 83.81 0.0M
2021-08-11 83.11 87.88 83.11 87.88 0.0M
2021-08-09 83.10 87.91 83.10 87.90 0.0M
2021-08-05 85.00 85.00 85.00 85.00 0.0M
2021-08-04 87.97 88.00 83.15 83.15 0.0M
2021-08-02 85.00 85.00 83.00 83.00 0.0M
2021-07-30 87.89 87.89 82.51 82.51 0.0M
2021-07-29 87.89 87.89 87.89 87.89 0.0M
2021-07-28 84.90 87.94 84.90 87.92 0.0M
2021-07-27 82.99 82.99 82.99 82.99 0.0M
2021-07-26 82.65 84.00 82.51 84.00 0.0M
2021-07-23 82.51 82.51 82.51 82.51 0.0M
2021-07-16 87.90 87.90 87.90 87.90 0.0M
2021-07-15 82.80 84.99 82.53 82.53 0.0M
2021-07-14 88.00 88.00 87.97 87.98 0.0M
2021-07-13 84.49 88.00 84.49 88.00 0.0M
2021-07-12 80.20 84.49 80.20 84.49 0.0M
2021-07-07 80.00 80.00 80.00 80.00 0.0M
2021-07-06 82.99 83.01 82.99 83.00 0.0M
2021-07-05 82.99 82.99 82.98 82.98 0.0M
2021-07-02 84.46 84.46 79.11 79.47 0.0M
2021-07-01 84.49 84.49 84.46 84.46 0.0M
2021-06-29 80.00 80.00 80.00 80.00 0.0M
2021-06-28 80.01 80.04 80.00 80.04 0.0M
2021-06-25 82.52 84.49 78.21 80.01 0.0M
2021-06-24 84.93 90.00 84.93 88.48 0.0M
2021-06-23 81.78 81.78 81.78 81.78 0.0M
2021-06-22 84.01 84.01 81.71 81.78 0.0M
2021-06-21 84.42 84.42 84.42 84.42 0.0M
2021-06-18 84.01 84.01 84.00 84.00 0.0M
2021-06-17 82.75 85.42 82.72 84.01 0.0M
2021-06-15 82.55 87.00 81.55 86.99 0.0M
2021-06-14 84.93 84.93 84.93 84.93 0.0M
2021-06-11 83.53 85.99 82.53 85.96 0.0M
2021-06-07 82.98 86.97 82.90 86.97 0.0M
2021-06-04 82.98 82.98 82.98 82.98 0.0M
2021-06-02 82.31 82.97 82.31 82.97 0.0M
2021-05-31 82.11 82.11 82.11 82.11 0.0M
2021-05-28 82.52 82.52 82.50 82.50 0.0M
2021-05-27 86.12 86.12 82.50 82.50 0.0M
2021-05-26 83.83 83.83 83.83 83.83 0.0M
2021-05-25 83.85 83.85 83.83 83.83 0.0M
2021-05-24 83.81 83.81 83.81 83.81 0.0M
2021-05-21 83.81 83.81 83.81 83.81 0.0M
2021-05-20 83.64 84.90 83.63 84.90 0.0M
2021-05-17 83.62 85.85 83.61 85.85 0.0M
2021-05-14 83.88 86.30 83.88 86.30 0.0M
2021-05-13 84.99 84.99 83.88 83.88 0.0M
2021-05-12 85.39 85.39 85.01 85.01 0.0M
2021-05-11 83.62 84.00 83.02 84.00 0.0M
2021-05-10 83.23 86.00 83.23 83.62 0.0M
2021-05-06 83.20 83.20 83.08 83.08 0.0M
2021-05-05 87.95 87.96 83.06 83.08 0.0M
2021-05-04 87.88 87.98 82.00 87.93 0.0M
2021-05-03 85.90 87.92 85.90 87.88 0.0M
2021-04-30 85.49 85.49 84.46 84.47 0.0M
2021-04-29 83.00 86.11 83.00 86.11 0.0M
2021-04-28 83.00 83.00 83.00 83.00 0.0M
2021-04-27 87.00 87.00 83.00 83.00 0.0M
2021-04-26 87.57 87.59 87.55 87.55 0.0M
2021-04-23 85.99 85.99 85.99 85.99 0.0M
2021-04-22 85.31 85.49 83.00 83.00 0.0M
2021-04-20 83.61 83.97 83.00 83.00 0.0M
2021-04-19 83.55 85.78 83.55 85.78 0.0M
2021-04-16 86.98 88.00 83.50 83.56 0.0M
2021-04-15 86.98 87.00 86.98 86.98 0.0M
2021-04-14 83.26 87.97 83.26 87.96 0.0M
2021-04-13 85.95 86.75 82.80 83.25 0.0M
2021-04-12 82.05 86.74 82.05 86.74 0.0M
2021-04-09 86.85 86.85 82.70 82.70 0.0M
2021-04-06 86.90 86.90 82.40 82.40 0.0M
2021-04-05 82.28 82.28 82.28 82.28 0.0M
2021-04-01 84.45 84.45 84.45 84.45 0.0M
2021-03-31 84.44 84.44 84.44 84.44 0.0M
2021-03-30 82.07 84.45 82.00 84.45 0.0M
2021-03-29 82.05 82.05 82.05 82.05 0.0M
2021-03-26 83.20 83.20 83.20 83.20 0.0M
2021-03-25 83.02 83.02 83.02 83.02 0.0M
2021-03-24 85.70 85.99 83.00 83.00 0.0M
2021-03-22 85.98 85.99 82.07 85.94 0.0M
2021-03-17 85.82 85.99 80.00 83.00 0.0M
2021-03-16 84.96 85.99 84.96 85.99 0.0M
2021-03-15 85.79 85.99 79.00 83.00 0.0M
2021-03-12 85.00 85.80 82.52 85.80 0.0M
2021-03-11 82.51 85.80 82.04 85.80 0.0M
2021-03-09 86.46 86.95 82.02 86.04 0.0M
2021-03-08 86.95 86.99 82.01 86.96 0.0M
2021-03-05 86.99 87.00 82.00 86.99 0.0M
2021-03-04 86.46 87.00 86.46 87.00 0.0M
2021-03-03 82.20 86.50 82.00 86.47 0.0M
2021-03-02 86.99 86.99 82.00 83.43 0.0M
2021-03-01 82.00 87.40 82.00 87.40 0.0M
2021-02-26 87.39 88.00 81.00 81.00 0.0M
2021-02-25 81.95 87.60 81.64 81.64 0.0M
2021-02-24 86.45 87.69 81.53 87.69 0.0M
2021-02-23 86.46 87.70 80.50 86.85 0.0M
2021-02-22 80.54 87.67 80.54 87.52 0.0M
2021-02-19 87.06 87.70 81.04 87.50 0.0M
2021-02-18 87.03 87.70 87.03 87.06 0.0M
2021-02-17 86.00 86.85 86.00 86.00 0.0M
2021-02-12 80.93 87.74 80.50 87.70 0.0M
2021-02-11 85.75 87.97 80.77 85.00 0.0M
2021-02-09 83.90 85.75 80.03 85.74 0.0M
2021-02-04 83.08 83.57 83.08 83.57 0.0M
2021-02-03 83.00 83.60 83.00 83.57 0.0M
2021-02-02 84.91 84.94 80.83 81.97 0.0M
2021-02-01 80.69 80.69 80.69 80.69 0.0M
2021-01-28 82.01 84.94 80.17 81.01 0.0M
2021-01-27 84.74 84.96 80.10 80.16 0.0M
2021-01-26 84.80 84.85 84.80 84.85 0.0M
2021-01-21 86.48 86.49 80.75 80.85 0.0M
2021-01-20 85.00 85.00 80.70 81.33 0.0M
2021-01-19 82.00 86.44 80.03 86.44 0.0M
2021-01-18 85.00 87.96 79.61 87.96 0.0M
2021-01-15 84.11 88.00 84.10 85.01 0.0M
2021-01-14 83.05 84.10 83.05 84.10 0.0M
2021-01-13 81.20 88.00 81.10 88.00 0.0M
2021-01-12 79.83 81.15 79.60 81.15 0.0M
2021-01-11 82.19 82.19 79.18 79.62 0.0M
2021-01-08 80.18 82.49 79.24 82.48 0.0M
2021-01-07 79.92 80.20 79.92 80.20 0.0M
2021-01-06 80.00 80.00 80.00 80.00 0.0M
2021-01-05 79.02 79.80 79.02 79.80 0.0M
2021-01-04 79.57 79.89 79.01 79.01 0.0M