V2 Prime Properties FII FII (VPPR11)

VPPR11
🏛️ Brasil →
13.21
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 13.10 14.00 12.87 13.21 0.0M
2025-09-25 12.87 13.10 12.85 13.10 0.0M
2025-09-24 13.09 13.09 12.85 13.04 0.0M
2025-09-23 12.95 13.00 12.80 12.98 0.0M
2025-09-22 12.89 12.98 12.83 12.98 0.0M
2025-09-19 12.88 12.90 12.88 12.89 0.0M
2025-09-18 12.88 12.90 12.88 12.88 0.0M
2025-09-17 12.88 12.94 12.88 12.88 0.0M
2025-09-16 12.86 13.00 12.82 12.88 0.0M
2025-09-15 12.91 13.05 12.73 13.05 0.0M
2025-09-12 12.90 13.00 12.90 13.00 0.0M
2025-09-11 12.92 13.00 12.90 13.00 0.0M
2025-09-10 12.80 12.99 12.71 12.99 0.0M
2025-09-09 12.85 13.01 12.75 13.01 0.0M
2025-09-08 13.02 13.03 12.80 13.03 0.0M
2025-09-05 12.83 13.09 12.80 13.09 0.0M
2025-09-04 13.01 13.03 12.71 13.03 0.0M
2025-09-03 13.00 13.02 12.80 13.02 0.0M
2025-09-02 12.93 13.00 12.70 13.00 0.0M
2025-09-01 12.80 12.95 12.80 12.95 0.0M
2025-08-29 12.74 12.99 12.70 12.99 0.0M
2025-08-28 12.88 12.99 12.70 12.99 0.0M
2025-08-27 12.73 12.90 12.70 12.89 0.0M
2025-08-26 12.86 12.90 12.75 12.90 0.0M
2025-08-25 12.87 12.98 12.70 12.98 0.0M
2025-08-22 12.74 12.98 12.70 12.98 0.0M
2025-08-21 12.75 13.00 12.75 13.00 0.0M
2025-08-20 12.76 12.80 12.75 12.80 0.0M
2025-08-19 12.70 12.80 12.70 12.80 0.0M
2025-08-18 12.70 12.75 12.70 12.75 0.0M
2025-08-15 12.80 12.80 12.70 12.70 0.0M
2025-08-14 12.83 12.83 12.70 12.83 0.0M
2025-08-13 12.75 12.80 12.70 12.80 0.0M
2025-08-12 12.74 12.75 12.61 12.75 0.0M
2025-08-11 12.70 12.74 12.70 12.74 0.0M
2025-08-08 12.70 12.72 12.70 12.70 0.0M
2025-08-07 12.70 12.75 12.70 12.70 0.0M
2025-08-06 12.75 12.75 12.70 12.73 0.0M
2025-08-05 12.70 12.75 12.55 12.75 0.0M
2025-08-04 12.61 12.70 12.52 12.70 0.0M
2025-08-01 12.60 12.65 12.51 12.65 0.0M
2025-07-31 12.52 12.60 12.33 12.60 0.0M
2025-07-30 12.21 12.53 12.21 12.49 0.0M
2025-07-29 12.43 12.53 12.21 12.21 0.0M
2025-07-28 12.64 12.64 12.21 12.21 0.0M
2025-07-25 12.59 12.70 12.58 12.58 0.0M
2025-07-24 12.59 12.75 12.58 12.72 0.0M
2025-07-23 12.50 12.78 12.40 12.76 0.0M
2025-07-22 12.16 12.75 12.11 12.75 0.0M
2025-07-21 12.10 12.49 12.10 12.49 0.0M
2025-07-18 12.11 12.24 12.10 12.10 0.0M
2025-07-17 12.11 12.38 12.11 12.12 0.0M
2025-07-16 12.50 12.70 12.21 12.22 0.0M
2025-07-15 12.63 12.63 12.30 12.49 0.0M
2025-07-14 12.70 12.70 12.45 12.50 0.0M
2025-07-11 12.53 12.84 12.53 12.70 0.0M
2025-07-10 12.71 12.84 12.48 12.84 0.0M
2025-07-09 12.70 13.00 12.52 12.78 0.0M
2025-07-08 12.50 12.96 12.41 12.96 0.0M
2025-07-07 12.50 12.71 12.50 12.50 0.0M
2025-07-04 12.67 12.75 12.50 12.50 0.0M
2025-07-03 12.64 12.69 12.63 12.63 0.0M
2025-07-02 12.86 12.86 12.63 12.66 0.0M
2025-07-01 12.78 13.01 12.50 13.00 0.0M
2025-06-30 12.65 12.90 12.65 12.90 0.0M
2025-06-27 12.65 12.86 12.65 12.65 0.0M
2025-06-26 12.65 12.76 12.65 12.65 0.0M
2025-06-25 12.65 12.75 12.65 12.75 0.2M
2025-06-24 12.65 12.85 12.65 12.70 0.0M
2025-06-23 12.91 12.91 12.65 12.65 0.0M
2025-06-20 12.77 12.91 12.65 12.91 0.0M
2025-06-18 12.77 12.98 12.75 12.89 0.0M
2025-06-17 12.66 12.85 12.65 12.85 0.0M
2025-06-16 12.65 12.76 12.65 12.75 0.0M
2025-06-13 12.93 12.95 12.65 12.65 0.0M
2025-06-12 12.87 12.89 12.80 12.82 0.0M
2025-06-11 12.78 13.01 12.70 12.82 0.0M
2025-06-10 12.88 12.95 12.65 12.89 0.0M
2025-06-09 12.82 12.95 12.79 12.95 0.0M
2025-06-06 12.83 12.94 12.82 12.82 0.0M
2025-06-05 12.85 13.02 12.80 12.82 0.0M
2025-06-04 12.85 13.02 12.85 13.02 0.0M
2025-06-03 13.00 13.20 12.85 13.05 0.0M
2025-06-02 12.88 13.05 12.85 13.00 0.0M
2025-05-30 12.87 13.10 12.85 13.10 0.0M
2025-05-29 12.86 13.15 12.85 13.10 0.0M
2025-05-28 12.88 13.21 12.80 13.21 0.0M
2025-05-27 12.94 13.00 12.83 12.95 0.1M
2025-05-26 12.94 12.98 12.89 12.89 0.0M
2025-05-23 13.00 13.00 12.94 12.94 0.0M
2025-05-22 12.94 13.02 12.94 13.00 0.0M
2025-05-21 12.94 13.00 12.94 13.00 0.0M
2025-05-20 13.03 13.04 12.92 12.94 0.0M
2025-05-19 13.00 13.05 12.90 13.00 0.0M
2025-05-16 13.00 13.01 12.94 13.00 0.0M
2025-05-15 13.00 13.10 13.00 13.00 0.0M
2025-05-14 13.00 13.03 12.98 13.00 0.0M
2025-05-13 13.12 13.16 12.93 13.00 0.0M
2025-05-12 13.11 13.14 13.10 13.11 0.0M
2025-05-09 13.11 13.13 13.11 13.11 0.1M
2025-05-08 13.12 13.12 12.98 13.11 0.0M
2025-05-07 13.11 13.12 13.11 13.11 0.0M
2025-05-06 13.01 13.13 12.92 13.12 0.0M
2025-05-05 13.10 13.11 12.97 13.00 0.0M
2025-05-02 13.10 13.11 12.98 13.10 0.0M
2025-04-30 13.10 13.20 13.10 13.10 0.0M
2025-04-29 13.00 13.15 12.90 13.10 0.0M
2025-04-28 13.04 13.20 12.89 13.10 0.1M
2025-04-25 13.11 13.11 12.91 13.04 0.0M
2025-04-24 13.10 13.14 12.96 13.10 0.0M
2025-04-23 13.21 13.21 12.96 13.10 0.0M
2025-04-22 13.09 13.45 13.09 13.10 0.0M
2025-04-17 13.09 13.15 13.09 13.11 0.0M
2025-04-16 13.10 13.14 13.01 13.09 0.0M
2025-04-15 13.09 13.10 12.96 13.10 0.0M
2025-04-14 13.05 13.10 12.96 13.10 0.0M
2025-04-11 12.96 13.08 12.96 13.05 0.0M
2025-04-10 12.96 13.06 12.96 13.05 0.0M
2025-04-09 13.02 13.08 12.89 12.96 0.0M
2025-04-08 13.10 13.10 12.89 13.00 0.0M
2025-04-07 13.11 13.18 13.00 13.05 0.0M
2025-04-04 13.12 13.20 13.11 13.18 0.3M
2025-04-03 13.00 13.35 13.00 13.11 0.2M
2025-04-02 12.91 13.05 12.91 13.04 0.0M
2025-04-01 13.04 13.05 12.89 13.05 0.0M
2025-03-31 13.00 13.06 13.00 13.04 0.0M
2025-03-28 12.95 13.04 12.89 13.00 0.0M
2025-03-27 12.89 12.97 12.89 12.97 0.0M
2025-03-26 12.89 12.93 12.65 12.89 0.0M
2025-03-25 12.90 12.93 12.71 12.89 0.0M
2025-03-24 12.90 12.94 12.80 12.90 0.0M
2025-03-21 12.90 12.93 12.79 12.90 0.0M
2025-03-20 12.73 12.91 12.71 12.90 0.0M
2025-03-19 12.89 12.90 12.67 12.90 0.0M
2025-03-18 12.90 12.90 12.65 12.89 0.0M
2025-03-17 12.84 12.92 12.60 12.90 0.0M
2025-03-14 12.81 12.91 12.80 12.89 0.0M
2025-03-13 12.80 12.87 12.80 12.87 0.0M
2025-03-12 12.81 12.87 12.80 12.80 0.0M
2025-03-11 12.70 13.00 12.70 12.81 0.0M
2025-03-10 12.72 12.84 12.70 12.80 0.0M
2025-03-07 12.71 12.85 12.70 12.71 0.0M
2025-03-06 12.70 12.85 12.70 12.82 0.0M
2025-03-05 12.70 12.85 12.70 12.72 0.0M
2025-02-28 12.52 12.74 12.51 12.70 0.0M
2025-02-27 12.81 12.90 12.50 12.52 0.0M
2025-02-26 12.54 12.85 12.50 12.81 0.0M
2025-02-25 12.55 12.80 12.41 12.80 0.0M
2025-02-24 12.90 12.90 12.50 12.80 0.0M
2025-02-21 12.64 12.90 12.50 12.90 0.0M
2025-02-20 12.61 12.90 12.50 12.90 0.0M
2025-02-19 12.72 12.85 12.58 12.85 0.0M
2025-02-18 12.59 12.85 12.44 12.85 0.0M
2025-02-17 12.62 12.87 12.41 12.85 0.0M
2025-02-14 12.62 12.90 12.41 12.88 0.0M
2025-02-13 12.51 12.92 12.41 12.88 0.0M
2025-02-12 12.42 12.65 12.41 12.53 0.0M
2025-02-11 12.50 12.65 12.36 12.42 0.0M
2025-02-10 12.51 12.65 12.50 12.50 0.0M
2025-02-07 12.50 12.60 12.50 12.60 0.0M
2025-02-06 12.34 12.67 12.31 12.65 0.0M
2025-02-05 12.65 12.65 11.41 12.60 0.0M
2025-02-04 12.77 12.77 12.54 12.54 0.0M
2025-02-03 12.55 12.77 12.54 12.64 0.0M
2025-01-31 12.76 12.80 12.48 12.55 0.0M
2025-01-30 12.61 12.77 12.50 12.63 0.0M
2025-01-29 12.53 12.58 12.50 12.51 0.0M
2025-01-28 12.52 12.80 12.50 12.52 0.0M
2025-01-27 12.48 12.63 12.48 12.50 0.0M
2025-01-24 12.55 12.88 12.46 12.48 0.0M
2025-01-23 12.65 12.65 12.51 12.55 0.0M
2025-01-22 12.75 12.75 12.53 12.53 0.0M
2025-01-21 12.57 12.61 12.46 12.60 0.0M
2025-01-20 12.50 12.74 12.50 12.64 0.0M
2025-01-17 12.68 12.70 12.50 12.50 0.0M
2025-01-16 12.70 12.76 12.68 12.74 0.0M
2025-01-15 12.80 12.85 12.65 12.70 0.0M
2025-01-14 12.70 12.83 12.60 12.80 0.0M
2025-01-13 12.88 12.88 12.59 12.86 0.0M
2025-01-10 12.82 12.90 12.66 12.75 0.0M
2025-01-09 13.08 13.08 12.82 12.82 0.0M
2025-01-08 13.04 13.04 12.95 12.95 0.0M
2025-01-07 13.04 13.11 12.95 13.04 0.0M
2025-01-06 13.15 13.15 13.01 13.04 0.0M
2025-01-03 13.15 13.22 13.00 13.01 0.0M
2025-01-02 13.24 13.26 12.91 13.01 0.0M