V2 Prime Properties FII FII (VPPR11)

VPPR11
🏛️ Brasil →
13.40
Última Actualización: 2025-09-29
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
2024-12-30 13.02 13.28 13.00 13.03 0.0M
2024-12-27 13.22 13.28 13.00 13.28 0.0M
2024-12-26 13.09 13.21 12.98 13.09 0.0M
2024-12-23 13.18 13.29 13.09 13.09 0.0M
2024-12-20 13.32 13.32 13.00 13.30 0.0M
2024-12-19 13.53 13.53 12.96 13.35 0.0M
2024-12-18 13.80 13.80 12.96 13.63 0.0M
2024-12-17 13.91 13.91 13.68 13.81 0.0M
2024-12-16 13.87 13.96 13.59 13.88 0.0M
2024-12-13 13.77 14.07 13.58 14.07 0.0M
2024-12-12 13.78 14.18 13.78 13.97 0.0M
2024-12-11 14.22 14.42 13.73 13.99 0.0M
2024-12-10 14.22 14.40 14.06 14.40 0.0M
2024-12-09 14.41 14.42 14.10 14.42 0.0M
2024-12-06 14.37 14.42 13.53 14.41 0.0M
2024-12-05 14.07 14.42 13.95 14.39 0.0M
2024-12-04 14.47 14.52 13.95 14.39 0.0M
2024-12-03 14.32 14.47 14.12 14.47 0.0M
2024-12-02 14.59 14.59 13.93 14.47 0.0M
2024-11-29 14.30 14.59 14.02 14.59 0.0M
2024-11-28 14.13 14.60 13.86 14.60 0.0M
2024-11-27 14.35 14.36 13.87 14.35 0.0M
2024-11-26 14.35 14.35 14.08 14.35 0.0M
2024-11-25 14.35 14.35 14.06 14.26 0.0M
2024-11-22 14.16 14.34 14.16 14.24 0.0M
2024-11-21 14.16 14.60 14.16 14.16 0.0M
2024-11-19 14.24 14.50 13.86 14.16 0.0M
2024-11-18 14.55 14.64 14.24 14.24 0.0M
2024-11-14 14.59 14.65 14.24 14.65 0.0M
2024-11-13 14.68 14.68 14.01 14.64 0.0M
2024-11-12 14.70 14.70 14.35 14.65 0.0M
2024-11-11 14.56 14.72 14.35 14.68 0.0M
2024-11-08 14.44 14.65 14.26 14.57 0.0M
2024-11-07 14.44 14.66 14.44 14.66 0.0M
2024-11-06 14.74 14.74 14.35 14.68 0.0M
2024-11-05 14.51 14.85 14.47 14.74 0.0M
2024-11-04 14.79 14.84 14.35 14.70 0.0M
2024-11-01 14.64 14.82 14.46 14.79 0.0M
2024-10-31 14.63 14.97 14.57 14.82 0.0M
2024-10-30 14.80 14.88 14.57 14.77 0.0M
2024-10-29 14.88 14.88 14.80 14.80 0.0M
2024-10-28 14.80 14.88 14.80 14.80 0.0M
2024-10-25 14.87 15.00 14.79 14.80 0.0M
2024-10-24 14.89 15.08 14.87 15.03 0.0M
2024-10-23 14.93 15.43 14.87 15.17 0.0M
2024-10-22 15.21 15.22 14.87 15.22 0.0M
2024-10-21 15.32 15.44 15.05 15.21 0.0M
2024-10-18 15.32 15.49 15.32 15.32 0.0M
2024-10-17 15.47 15.59 15.32 15.44 0.0M
2024-10-16 15.47 15.56 15.37 15.56 0.0M
2024-10-15 15.47 15.47 15.32 15.47 0.0M
2024-10-14 15.42 15.58 15.42 15.44 0.0M
2024-10-11 15.42 15.55 15.42 15.42 0.0M
2024-10-10 15.79 15.87 15.33 15.42 0.0M
2024-10-09 16.36 16.36 14.79 15.77 0.0M
2024-10-08 16.06 16.54 15.92 16.54 0.0M
2024-10-07 16.26 16.26 16.03 16.26 0.0M
2024-10-04 16.21 16.54 16.11 16.19 0.0M
2024-10-03 16.11 16.58 16.11 16.27 0.0M
2024-10-02 16.59 16.59 16.21 16.29 0.0M
2024-10-01 16.26 16.59 15.98 16.59 0.0M
2024-09-30 16.52 16.62 16.20 16.20 0.0M
2024-09-27 16.42 16.68 16.42 16.68 0.0M
2024-09-26 16.62 16.77 16.39 16.68 0.0M
2024-09-25 16.56 16.78 16.56 16.78 0.0M
2024-09-24 16.73 16.88 16.48 16.78 0.0M
2024-09-23 16.94 16.95 16.81 16.88 0.0M
2024-09-20 17.12 17.12 16.94 16.95 0.0M
2024-09-19 17.34 17.36 16.76 17.18 0.0M
2024-09-18 17.46 17.52 17.34 17.34 0.0M
2024-09-17 17.46 17.52 17.34 17.36 0.0M
2024-09-16 17.47 17.60 17.37 17.46 0.0M
2024-09-13 17.47 17.63 17.47 17.47 0.0M
2024-09-12 17.67 17.72 17.47 17.47 0.0M
2024-09-11 17.69 17.73 17.67 17.67 0.0M
2024-09-10 17.69 17.82 17.69 17.69 0.0M
2024-09-09 17.81 17.91 17.69 17.84 0.0M
2024-09-06 17.69 17.84 17.69 17.81 0.0M
2024-09-05 17.81 17.86 17.67 17.85 0.0M
2024-09-04 17.88 17.88 17.67 17.81 0.0M
2024-09-03 17.86 18.15 17.74 17.88 0.0M
2024-09-02 18.13 18.15 17.71 17.95 0.0M
2024-08-30 17.89 18.08 17.69 18.06 0.0M
2024-08-29 17.80 17.94 17.80 17.92 0.0M
2024-08-28 17.79 17.85 17.69 17.80 0.0M
2024-08-27 17.89 18.08 17.79 17.79 0.0M
2024-08-26 17.89 18.08 17.89 17.89 0.0M
2024-08-23 17.76 18.00 17.69 17.94 0.0M
2024-08-22 17.87 17.98 17.67 17.98 0.0M
2024-08-21 17.87 17.98 17.87 17.87 0.0M
2024-08-20 17.94 17.94 17.87 17.89 0.0M
2024-08-19 18.08 18.10 17.87 17.94 0.0M
2024-08-16 17.94 18.38 17.87 18.05 0.0M
2024-08-15 18.07 18.08 17.98 18.04 0.0M
2024-08-14 17.94 18.42 17.87 18.07 0.0M
2024-08-13 18.19 18.55 17.87 18.08 0.0M
2024-08-12 18.16 18.56 17.89 18.18 0.0M
2024-08-09 18.54 18.55 18.11 18.24 0.0M
2024-08-08 18.57 18.57 18.54 18.55 0.0M
2024-08-07 18.57 18.71 18.28 18.57 0.0M
2024-08-06 18.67 18.69 17.46 18.57 0.0M
2024-08-05 18.67 18.77 18.67 18.67 0.0M
2024-08-02 18.81 18.81 18.67 18.67 0.0M
2024-08-01 18.63 18.87 18.49 18.73 0.0M
2024-07-31 18.94 19.41 18.94 18.96 0.2M
2024-07-30 19.74 19.74 18.62 18.94 0.0M
2024-07-29 18.50 20.44 18.50 19.28 0.0M
2024-07-26 18.70 18.80 18.50 18.80 0.0M
2024-07-25 18.60 18.79 18.60 18.70 0.0M
2024-07-24 18.61 18.80 18.60 18.80 0.0M
2024-07-23 18.70 18.80 18.61 18.61 0.1M
2024-07-22 18.70 18.80 18.61 18.73 0.0M
2024-07-19 18.68 18.92 18.61 18.70 0.0M
2024-07-18 18.50 18.68 18.50 18.62 0.0M
2024-07-17 18.34 18.77 18.34 18.68 0.0M
2024-07-16 18.10 18.33 18.10 18.33 0.0M
2024-07-15 17.60 18.24 17.56 18.10 0.0M
2024-07-12 17.43 18.48 17.34 18.29 0.0M
2024-07-11 17.04 17.50 17.04 17.43 0.0M
2024-07-10 17.01 17.09 16.95 17.04 0.0M
2024-07-09 16.95 17.04 16.95 16.98 0.0M
2024-07-08 16.95 17.25 16.76 16.95 0.0M
2024-07-05 16.76 17.16 16.76 16.95 0.0M
2024-07-04 16.72 16.90 16.72 16.74 0.0M
2024-07-03 16.77 16.82 16.71 16.75 0.0M
2024-07-02 16.79 16.83 16.67 16.77 0.0M
2024-07-01 16.40 16.79 16.40 16.79 0.0M
2024-06-28 16.68 17.08 16.16 17.05 0.0M
2024-06-27 16.89 16.95 16.69 16.70 0.0M
2024-06-26 17.12 17.16 16.89 17.16 0.0M
2024-06-25 17.25 17.30 16.84 17.15 0.0M
2024-06-24 17.27 17.31 17.25 17.25 0.0M
2024-06-21 17.27 17.31 17.27 17.27 0.0M
2024-06-20 17.26 17.32 17.24 17.27 0.0M
2024-06-19 17.32 17.39 17.26 17.26 0.0M
2024-06-18 17.53 17.68 17.37 17.37 0.0M
2024-06-17 17.72 17.72 17.49 17.51 0.0M
2024-06-14 17.74 17.87 17.72 17.72 0.0M
2024-06-13 17.72 18.09 17.72 17.87 0.0M
2024-06-12 17.73 17.77 17.72 17.72 0.0M
2024-06-11 17.72 17.79 17.72 17.73 0.0M
2024-06-10 18.05 18.11 17.72 17.72 0.0M
2024-06-07 18.05 18.09 18.05 18.05 0.0M
2024-06-06 18.17 18.22 18.05 18.09 0.0M
2024-06-05 18.33 18.33 18.05 18.29 0.0M
2024-06-04 18.29 18.33 18.29 18.31 0.0M
2024-06-03 18.15 18.54 18.15 18.29 0.0M
2024-05-31 18.60 18.68 18.41 18.46 0.0M
2024-05-29 18.60 18.68 18.60 18.60 0.0M
2024-05-28 18.60 18.69 18.60 18.65 0.0M
2024-05-27 18.67 18.78 18.59 18.61 0.0M
2024-05-24 18.75 18.78 18.65 18.67 0.1M
2024-05-23 18.89 18.95 18.76 18.76 0.0M
2024-05-22 18.89 18.99 18.89 18.90 0.0M
2024-05-21 18.94 18.96 18.89 18.92 0.0M
2024-05-20 18.89 19.01 18.89 18.89 0.0M
2024-05-17 18.95 19.07 18.89 19.02 0.0M
2024-05-16 19.04 19.09 18.91 19.05 0.0M
2024-05-15 19.09 19.22 19.04 19.05 0.0M
2024-05-14 19.14 19.32 19.04 19.10 0.0M
2024-05-13 19.04 19.25 19.04 19.14 0.0M
2024-05-10 19.26 19.42 18.37 19.04 0.0M
2024-05-09 19.72 19.72 19.26 19.26 0.0M
2024-05-08 19.57 19.72 19.38 19.72 0.0M
2024-05-07 19.54 19.57 19.38 19.57 0.0M
2024-05-06 19.42 19.72 19.33 19.54 0.0M
2024-05-03 19.42 19.72 19.42 19.72 0.0M
2024-05-02 19.76 19.76 19.30 19.72 0.0M
2024-04-30 19.76 19.86 19.76 19.76 0.0M
2024-04-29 19.94 20.20 19.76 19.76 0.0M
2024-04-26 20.20 20.22 19.89 20.21 0.0M
2024-04-25 20.06 20.22 19.76 20.22 0.0M
2024-04-24 20.19 20.21 20.06 20.06 0.0M
2024-04-23 20.19 20.43 20.19 20.19 0.0M
2024-04-22 20.71 20.84 19.81 20.19 0.0M
2024-04-19 20.60 20.85 20.60 20.85 0.0M
2024-04-18 20.90 20.94 20.60 20.94 0.0M
2024-04-17 21.25 21.35 20.90 20.90 0.0M
2024-04-16 21.59 21.63 21.25 21.25 0.0M
2024-04-15 21.66 21.73 21.53 21.59 0.0M
2024-04-12 21.67 21.97 21.66 21.66 0.0M
2024-04-11 21.69 22.02 21.66 21.67 0.0M
2024-04-10 21.87 22.04 21.66 21.74 0.0M
2024-04-09 21.86 21.87 21.51 21.87 0.0M
2024-04-08 22.15 22.15 21.49 21.87 0.0M
2024-04-05 21.50 22.24 21.47 22.15 0.0M
2024-04-04 21.53 21.64 21.46 21.54 0.0M
2024-04-03 21.48 21.74 21.34 21.53 0.0M
2024-04-02 21.65 22.13 21.25 21.48 0.0M
2024-04-01 21.62 22.34 21.02 21.65 0.0M
2024-03-28 21.54 21.91 21.32 21.65 0.0M
2024-03-27 21.51 21.74 21.14 21.74 0.0M
2024-03-26 21.99 22.07 21.72 21.80 0.0M
2024-03-25 23.09 23.43 22.08 22.09 0.2M
2024-03-22 24.50 24.91 24.23 24.72 0.0M
2024-03-21 24.53 24.53 24.29 24.34 0.0M
2024-03-20 24.45 24.76 24.17 24.53 0.0M
2024-03-19 24.22 24.76 24.22 24.34 0.0M
2024-03-18 24.13 24.59 24.13 24.59 0.0M
2024-03-15 24.49 24.49 24.13 24.21 0.0M
2024-03-14 24.35 24.39 24.19 24.24 0.0M
2024-03-13 24.50 24.57 24.24 24.35 0.0M
2024-03-12 24.52 24.53 24.39 24.40 0.0M
2024-03-11 24.77 24.77 24.49 24.52 0.0M
2024-03-08 23.85 24.97 23.85 24.77 0.0M
2024-03-07 23.63 23.76 23.44 23.57 0.0M
2024-03-06 23.77 23.81 23.52 23.58 0.0M
2024-03-05 23.52 23.73 23.24 23.73 0.0M
2024-03-04 23.81 23.85 23.39 23.54 0.0M
2024-03-01 24.04 24.04 23.66 23.85 0.0M
2024-02-29 23.99 24.42 23.99 24.04 0.0M
2024-02-28 24.12 24.12 23.97 23.99 0.0M
2024-02-27 24.71 24.74 23.97 24.12 0.0M
2024-02-26 24.90 25.00 24.61 24.71 0.0M
2024-02-23 25.48 26.29 24.84 25.00 0.0M
2024-02-22 23.83 25.74 23.70 25.48 0.0M
2024-02-21 22.50 23.86 22.50 23.85 0.0M
2024-02-20 22.02 22.85 21.66 22.84 0.0M
2024-02-19 21.98 22.12 21.66 22.09 0.0M
2024-02-16 22.27 22.60 22.10 22.10 0.0M
2024-02-15 22.44 22.86 22.18 22.27 0.0M
2024-02-14 22.47 22.78 22.02 22.44 0.0M
2024-02-09 22.21 22.92 22.14 22.49 0.0M
2024-02-08 19.64 23.33 19.64 22.50 0.0M
2024-02-07 19.62 19.65 19.49 19.54 0.0M
2024-02-06 19.61 19.73 19.61 19.62 0.0M
2024-02-05 19.78 19.91 19.61 19.61 0.0M
2024-02-02 19.62 19.72 19.61 19.72 0.0M
2024-02-01 19.58 19.96 19.58 19.66 0.0M
2024-01-31 20.14 20.14 19.89 19.92 0.0M
2024-01-30 20.08 20.16 20.07 20.14 0.0M
2024-01-29 20.07 20.14 20.07 20.08 0.0M
2024-01-26 20.07 20.13 20.07 20.07 0.0M
2024-01-25 20.14 20.16 20.07 20.13 0.0M
2024-01-24 20.16 20.19 20.16 20.16 0.0M
2024-01-23 20.33 20.34 20.16 20.17 0.0M
2024-01-22 20.48 20.48 20.33 20.34 0.0M
2024-01-19 20.42 20.50 20.24 20.49 0.0M
2024-01-18 20.52 20.65 20.42 20.50 0.0M
2024-01-17 20.54 20.54 20.42 20.44 0.0M
2024-01-16 20.42 20.55 20.42 20.55 0.0M
2024-01-15 20.53 20.55 20.36 20.42 0.0M
2024-01-12 20.67 20.79 20.50 20.54 0.0M
2024-01-11 20.96 21.01 20.52 20.67 0.0M
2024-01-10 21.08 21.12 20.62 20.96 0.0M
2024-01-09 21.16 21.22 21.05 21.08 0.0M
2024-01-08 21.16 21.27 21.15 21.16 0.0M
2024-01-05 21.20 21.20 21.15 21.16 0.0M
2024-01-04 21.21 21.27 21.15 21.20 0.0M
2024-01-03 21.38 21.41 20.97 21.21 0.0M
2024-01-02 21.64 21.86 20.97 21.29 0.0M