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
2024-12-30 64.36 68.86 64.29 68.41 0.0M
2024-12-27 66.98 68.98 64.27 64.27 0.0M
2024-12-26 71.53 71.53 66.35 71.01 0.0M
2024-12-23 68.01 72.99 66.16 72.99 0.0M
2024-12-20 66.94 72.99 66.16 72.99 0.0M
2024-12-19 68.92 71.01 66.95 66.95 0.0M
2024-12-18 66.99 66.99 66.19 66.94 0.0M
2024-12-17 67.00 69.63 66.98 69.63 0.0M
2024-12-16 70.49 70.50 70.48 70.50 0.0M
2024-12-13 70.92 70.99 66.98 70.50 0.0M
2024-12-12 70.92 70.92 70.91 70.91 0.0M
2024-12-11 69.52 70.99 66.69 70.99 0.0M
2024-12-10 71.78 71.78 71.78 71.78 0.0M
2024-12-09 69.88 72.95 68.85 72.95 0.0M
2024-12-06 72.99 72.99 68.77 72.73 0.0M
2024-12-05 71.52 72.79 66.69 72.45 0.0M
2024-12-04 67.36 72.29 66.70 72.29 0.0M
2024-12-03 69.18 74.42 64.21 66.68 0.0M
2024-12-02 71.91 73.91 69.44 73.91 0.0M
2024-11-29 71.50 71.50 71.50 71.50 0.0M
2024-11-28 71.79 71.79 71.65 71.65 0.0M
2024-11-27 68.76 71.88 68.76 71.88 0.0M
2024-11-26 70.34 72.43 68.42 72.38 0.0M
2024-11-25 70.70 72.27 67.70 68.57 0.0M
2024-11-22 74.03 74.05 68.50 73.59 0.0M
2024-11-21 74.04 74.04 74.03 74.03 0.0M
2024-11-19 73.93 73.93 73.93 73.93 0.0M
2024-11-18 73.92 73.92 73.90 73.90 0.0M
2024-11-14 73.93 73.93 73.93 73.93 0.0M
2024-11-13 73.94 73.94 73.94 73.94 0.0M
2024-11-12 68.41 73.95 68.41 73.95 0.0M
2024-11-11 71.32 73.99 71.32 73.96 0.0M
2024-11-08 69.80 74.02 69.80 74.01 0.0M
2024-11-07 71.13 73.09 68.85 73.09 0.0M
2024-11-06 70.34 73.13 66.47 73.09 0.0M
2024-11-05 71.02 71.02 69.75 71.02 0.0M
2024-11-04 68.36 71.13 67.92 71.03 0.0M
2024-11-01 74.17 74.17 69.02 69.02 0.0M
2024-10-31 68.20 68.20 66.82 66.82 0.0M
2024-10-30 69.14 69.14 69.14 69.14 0.0M
2024-10-29 66.52 68.70 66.15 68.58 0.0M
2024-10-28 65.95 68.68 65.95 68.63 0.0M
2024-10-25 67.05 67.31 67.05 67.30 0.0M
2024-10-24 67.76 68.96 67.01 68.96 0.0M
2024-10-23 69.16 69.16 68.39 69.15 0.0M
2024-10-22 69.19 69.36 68.46 69.15 0.0M
2024-10-21 67.67 69.37 67.67 69.19 0.0M
2024-10-18 68.14 69.38 66.76 68.99 0.0M
2024-10-17 68.79 70.21 66.74 70.08 0.0M
2024-10-16 68.14 70.20 68.14 70.20 0.0M
2024-10-15 68.95 70.20 68.92 69.76 0.0M
2024-10-14 68.55 69.23 66.72 68.53 0.0M
2024-10-11 69.48 69.48 68.57 68.57 0.0M
2024-10-10 65.70 70.01 65.69 70.01 0.0M
2024-10-09 69.44 70.31 68.30 69.42 0.0M
2024-10-08 67.37 69.41 67.37 69.30 0.0M
2024-10-07 71.51 71.51 66.68 68.46 0.0M
2024-10-04 68.01 71.67 68.01 71.67 0.0M
2024-10-03 68.01 71.69 67.91 71.69 0.0M
2024-10-02 71.06 71.06 67.45 70.93 0.0M
2024-10-01 71.07 71.07 67.79 69.92 0.0M
2024-09-30 71.07 71.08 71.07 71.07 0.0M
2024-09-27 69.36 70.70 69.03 70.41 0.0M
2024-09-26 69.72 70.65 68.01 69.36 0.0M
2024-09-25 71.06 71.06 71.02 71.05 0.0M
2024-09-24 71.05 71.05 69.72 69.72 0.0M
2024-09-23 71.93 71.93 69.71 71.04 0.0M
2024-09-20 71.45 71.94 71.45 71.94 0.0M
2024-09-19 70.85 71.55 70.60 70.60 0.0M
2024-09-18 71.85 71.86 71.80 71.86 0.0M
2024-09-17 70.60 72.02 70.60 70.61 0.0M
2024-09-16 72.90 72.90 69.70 72.03 0.0M
2024-09-13 72.89 72.90 72.89 72.90 0.0M
2024-09-12 72.89 72.90 72.89 72.90 0.0M
2024-09-11 72.95 72.95 72.91 72.91 0.0M
2024-09-10 74.23 74.24 72.97 72.97 0.0M
2024-09-09 72.61 74.71 71.09 74.23 0.0M
2024-09-06 72.59 75.00 72.59 75.00 0.0M
2024-09-05 73.34 75.63 71.99 75.63 0.0M
2024-09-04 69.77 74.76 69.77 73.34 0.0M
2024-09-03 73.42 74.82 67.04 67.08 0.0M
2024-09-02 74.53 75.19 72.90 74.92 0.0M
2024-08-30 76.30 76.38 75.29 75.63 0.0M
2024-08-29 76.40 76.40 75.37 76.30 0.0M
2024-08-28 76.39 76.39 76.39 76.39 0.0M
2024-08-27 76.58 76.58 75.66 75.66 0.0M
2024-08-26 76.59 76.59 76.07 76.58 0.0M
2024-08-23 74.66 76.64 74.66 76.64 0.0M
2024-08-22 75.19 75.19 75.19 75.19 0.0M
2024-08-21 75.87 75.87 74.64 75.87 0.0M
2024-08-20 75.82 75.82 75.38 75.38 0.0M
2024-08-19 75.87 75.87 73.66 75.47 0.0M
2024-08-16 73.22 75.61 72.97 75.61 0.0M
2024-08-15 74.22 74.22 72.80 72.80 0.0M
2024-08-14 74.23 74.23 74.22 74.22 0.0M
2024-08-13 74.05 74.05 73.02 73.02 0.0M
2024-08-12 73.08 75.25 72.80 75.25 0.0M
2024-08-09 72.82 75.19 72.82 73.08 0.0M
2024-08-08 75.91 75.91 74.22 75.16 0.0M
2024-08-07 73.96 77.40 73.96 75.11 0.0M
2024-08-06 75.56 77.53 73.24 75.69 0.0M
2024-08-05 76.01 76.01 72.96 75.45 0.0M
2024-08-02 76.15 76.15 76.15 76.15 0.0M
2024-08-01 75.02 77.53 75.02 75.48 0.0M
2024-07-31 73.95 76.81 73.95 76.81 0.0M
2024-07-30 74.56 76.82 74.56 75.00 0.0M
2024-07-29 74.96 76.84 74.56 76.84 0.0M
2024-07-26 73.43 76.57 73.43 74.91 0.0M
2024-07-25 74.42 76.64 73.63 75.01 0.0M
2024-07-24 74.40 74.42 74.40 74.40 0.0M
2024-07-23 73.51 74.40 73.26 73.26 0.0M
2024-07-22 72.84 74.42 72.84 73.16 0.0M
2024-07-19 73.03 74.03 72.82 74.03 0.0M
2024-07-18 72.82 73.35 72.82 72.88 0.0M
2024-07-17 73.52 74.00 71.61 73.15 0.0M
2024-07-16 73.17 73.60 71.94 73.60 0.0M
2024-07-15 73.65 73.84 73.11 73.84 0.0M
2024-07-12 73.82 73.82 73.11 73.81 0.0M
2024-07-10 73.81 73.82 73.81 73.82 0.0M
2024-07-09 72.84 73.82 72.84 73.82 0.0M
2024-07-08 73.43 73.82 73.42 73.82 0.0M
2024-07-05 73.82 73.82 71.82 73.54 0.0M
2024-07-04 72.34 73.82 72.34 73.82 0.0M
2024-07-03 73.83 73.83 71.52 73.82 0.0M
2024-07-02 72.31 77.62 72.31 73.85 0.0M
2024-07-01 73.05 81.35 71.92 72.30 0.0M
2024-06-28 72.07 72.28 72.07 72.28 0.0M
2024-06-27 71.93 72.32 71.85 72.29 0.0M
2024-06-26 71.90 72.38 71.52 72.19 0.0M
2024-06-25 72.31 72.39 71.54 72.16 0.0M
2024-06-24 72.38 72.38 72.32 72.32 0.0M
2024-06-21 72.38 72.38 71.52 72.32 0.0M
2024-06-20 72.38 72.38 72.33 72.33 0.0M
2024-06-19 72.39 72.39 71.75 72.37 0.0M
2024-06-18 71.59 72.37 71.59 72.37 0.0M
2024-06-17 71.91 71.91 71.49 71.90 0.0M
2024-06-14 71.64 71.91 71.49 71.91 0.0M
2024-06-13 71.49 72.11 71.49 71.49 0.0M
2024-06-12 72.56 72.56 71.49 72.04 0.0M
2024-06-11 71.14 72.19 71.14 72.18 0.0M
2024-06-10 72.58 72.58 71.06 71.92 0.0M
2024-06-07 72.57 72.58 72.57 72.57 0.0M
2024-06-06 72.07 72.57 71.74 72.57 0.0M
2024-06-05 70.93 72.57 70.93 72.52 0.0M
2024-06-04 72.21 72.57 70.26 72.20 0.0M
2024-06-03 72.42 72.54 69.92 72.54 0.0M
2024-05-31 72.51 72.51 71.79 72.50 0.0M
2024-05-29 71.70 72.50 71.70 72.50 0.0M
2024-05-28 72.49 72.50 72.49 72.50 0.0M
2024-05-27 71.45 72.50 71.45 72.50 0.0M
2024-05-25 81.96 81.96 81.96 81.96 0.0M
2024-05-24 70.20 72.49 70.20 72.49 0.0M
2024-05-23 72.49 72.50 70.91 71.63 0.0M
2024-05-22 72.51 72.51 71.75 72.49 0.0M
2024-05-21 72.51 72.51 72.51 72.51 0.0M
2024-05-20 71.53 72.52 70.97 72.50 0.0M
2024-05-17 72.38 72.51 71.52 71.52 0.0M
2024-05-16 72.41 72.52 72.24 72.24 0.0M
2024-05-15 72.11 72.52 72.11 72.41 0.0M
2024-05-14 72.21 72.21 72.21 72.21 0.0M
2024-05-13 72.52 72.52 72.20 72.20 0.0M
2024-05-10 72.50 72.50 72.09 72.48 0.0M
2024-05-09 72.49 72.52 72.09 72.09 0.0M
2024-05-08 72.48 72.52 72.40 72.52 0.0M
2024-05-07 72.49 72.49 71.63 72.40 0.0M
2024-05-06 71.16 72.49 70.98 72.46 0.0M
2024-05-03 72.47 72.49 72.47 72.49 0.0M
2024-05-02 70.93 72.99 70.93 72.49 0.0M
2024-04-30 70.38 71.02 69.90 70.94 0.0M
2024-04-29 71.76 71.76 68.28 69.20 0.0M
2024-04-26 71.73 71.75 71.73 71.74 0.0M
2024-04-25 71.76 71.76 71.37 71.75 0.0M
2024-04-24 71.76 71.76 71.75 71.76 0.0M
2024-04-23 71.75 71.76 71.25 71.73 0.0M
2024-04-22 71.75 71.76 71.35 71.76 0.0M
2024-04-19 71.37 71.75 71.32 71.32 0.0M
2024-04-18 71.75 71.75 71.37 71.46 0.0M
2024-04-17 71.45 71.76 71.45 71.75 0.0M
2024-04-16 71.51 71.76 71.51 71.51 0.0M
2024-04-15 71.76 71.76 71.51 71.51 0.0M
2024-04-12 73.48 73.48 71.76 71.76 0.0M
2024-04-11 71.76 75.08 71.76 73.50 0.0M
2024-04-10 71.73 71.76 71.65 71.75 0.0M
2024-04-09 71.59 71.76 70.93 71.76 0.0M
2024-04-08 71.76 71.76 70.90 70.90 0.0M
2024-04-05 72.73 72.73 71.76 71.76 0.0M
2024-04-04 71.49 71.87 71.33 71.87 0.0M
2024-04-03 71.48 71.48 71.48 71.48 0.0M
2024-04-02 77.81 77.81 71.31 72.68 0.0M
2024-04-01 72.09 72.09 70.62 70.62 0.0M
2024-03-28 72.10 72.10 72.09 72.09 0.0M
2024-03-27 70.99 70.99 70.46 70.46 0.0M
2024-03-26 70.99 72.10 70.15 70.97 0.0M
2024-03-25 69.74 70.99 69.74 70.99 0.0M
2024-03-23 81.96 81.96 81.96 81.96 0.0M
2024-03-22 70.66 70.95 69.86 70.95 0.0M
2024-03-21 70.12 70.98 69.73 70.70 0.0M
2024-03-20 71.06 71.18 69.70 70.12 0.0M
2024-03-19 70.99 72.75 70.95 71.07 0.0M
2024-03-18 70.95 70.95 70.61 70.95 0.0M
2024-03-15 71.07 71.07 70.93 70.95 0.0M
2024-03-14 70.98 70.99 70.28 70.99 0.0M
2024-03-13 70.29 70.99 70.29 70.72 0.0M
2024-03-12 70.46 71.00 70.46 71.00 0.0M
2024-03-11 71.00 71.01 70.29 70.31 0.0M
2024-03-08 71.13 71.13 70.28 70.28 0.0M
2024-03-07 71.13 71.13 71.13 71.13 0.0M
2024-03-06 70.99 70.99 70.99 70.99 0.0M
2024-03-05 70.99 72.94 70.99 71.00 0.0M
2024-03-04 70.99 70.99 70.99 70.99 0.0M
2024-03-01 71.33 71.33 70.99 70.99 0.0M
2024-02-29 70.40 70.63 70.21 70.63 0.0M
2024-02-28 69.62 70.23 69.52 70.21 0.0M
2024-02-27 70.40 70.62 69.77 69.77 0.0M
2024-02-26 70.18 70.46 69.64 69.64 0.0M
2024-02-23 70.17 70.59 70.17 70.25 0.0M
2024-02-22 71.07 71.07 70.21 70.21 0.0M
2024-02-21 70.98 71.06 70.20 70.64 0.0M
2024-02-20 70.27 71.10 70.27 70.64 0.0M
2024-02-19 70.29 70.29 70.21 70.21 0.0M
2024-02-16 71.06 71.06 70.22 70.27 0.0M
2024-02-15 69.89 71.14 69.88 71.06 0.0M
2024-02-14 69.51 69.87 69.51 69.87 0.0M
2024-02-09 69.35 69.84 69.35 69.79 0.0M
2024-02-08 69.35 69.46 69.09 69.35 0.0M
2024-02-07 69.87 69.88 69.24 69.25 0.0M
2024-02-06 68.51 69.85 68.51 69.29 0.0M
2024-02-05 69.87 69.87 69.78 69.87 0.0M
2024-02-02 69.89 69.89 69.53 69.89 0.0M
2024-02-01 69.91 69.91 69.91 69.91 0.0M
2024-01-31 70.45 70.48 69.95 69.95 0.0M
2024-01-30 70.28 70.28 69.79 69.79 0.0M
2024-01-29 71.13 71.13 70.27 70.27 0.0M
2024-01-26 71.97 71.99 69.76 69.76 0.0M
2024-01-25 70.55 70.55 70.55 70.55 0.0M
2024-01-24 71.66 71.66 70.72 70.72 0.0M
2024-01-23 70.28 70.28 70.27 70.27 0.0M
2024-01-22 69.45 71.99 69.45 69.45 0.0M
2024-01-19 69.45 69.45 69.45 69.45 0.0M
2024-01-18 69.53 69.53 69.44 69.44 0.0M
2024-01-17 69.45 69.52 69.45 69.45 0.0M
2024-01-16 69.45 69.45 69.43 69.45 0.0M
2024-01-15 69.53 69.53 69.43 69.43 0.0M
2024-01-12 68.96 69.45 68.96 69.45 0.0M
2024-01-11 69.40 69.43 68.71 69.43 0.0M
2024-01-10 69.42 69.42 69.40 69.40 0.0M
2024-01-09 69.02 69.43 68.37 69.42 0.0M
2024-01-08 69.43 69.43 69.43 69.43 0.0M
2024-01-05 69.43 69.43 68.60 69.43 0.0M
2024-01-04 68.61 69.43 68.61 69.43 0.0M
2024-01-03 69.43 69.43 68.61 68.65 0.0M
2024-01-02 69.69 69.69 68.10 69.42 0.0M