Vectis Juros (VCJR11)

VCJR11
🏛️ Brasil →
78.45
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 78.03 78.61 78.03 78.23 0.0K
10:05 78.22 78.59 78.22 78.24 1.9K
10:10 78.38 78.48 78.36 78.43 0.2K
10:15 78.19 78.39 78.19 78.36 1.1K
10:20 78.24 78.24 78.06 78.14 0.4K
10:25 78.14 78.14 78.05 78.08 1.4K
10:30 78.06 78.06 78.01 78.02 0.3K
10:35 78.02 78.10 77.86 77.86 1.2K
10:40 77.89 77.99 77.89 77.98 0.6K
10:45 78.05 78.05 77.98 78.02 0.4K
10:50 78.02 78.07 77.99 77.99 0.1K
10:55 77.99 78.03 77.95 77.97 0.1K
11:00 78.04 78.04 77.96 77.96 0.1K
11:05 77.97 78.02 77.96 77.98 0.1K
11:10 77.98 78.02 77.98 77.99 0.1K
11:15 78.02 78.02 77.91 77.93 1.3K
11:20 77.93 77.93 77.90 77.90 0.4K
11:25 77.90 77.97 77.90 77.91 0.3K
11:30 77.91 78.02 77.91 77.93 0.3K
11:35 77.93 77.99 77.91 77.98 0.1K
11:40 77.91 77.98 77.90 77.92 0.3K
11:45 77.94 77.95 77.92 77.93 0.3K
11:50 77.93 77.95 77.92 77.93 0.1K
11:55 77.93 78.08 77.93 78.08 0.3K
12:00 78.07 78.09 77.94 77.95 0.1K
12:05 77.96 78.04 77.96 77.97 0.1K
12:10 77.97 78.02 77.97 77.97 0.1K
12:15 78.01 78.04 77.97 77.98 0.1K
12:20 77.97 78.05 77.96 77.96 0.3K
12:25 77.97 78.03 77.96 78.01 0.2K
12:30 78.01 78.05 77.94 78.00 0.8K
12:35 78.00 78.07 77.98 77.99 0.2K
12:40 77.99 78.05 77.92 77.95 0.1K
12:45 78.00 78.00 77.95 77.95 0.1K
12:50 77.96 78.02 77.92 77.92 0.3K
12:55 77.92 77.99 77.91 77.95 0.1K
13:00 77.97 77.98 77.92 77.92 0.2K
13:05 77.92 77.97 77.90 77.90 0.1K
13:10 77.90 77.96 77.90 77.95 0.2K
13:15 77.96 77.97 77.90 77.91 0.1K
13:20 77.91 77.98 77.90 77.90 0.3K
13:25 77.95 77.95 77.90 77.92 0.1K
13:30 77.92 77.99 77.91 77.92 0.1K
13:35 77.92 78.00 77.92 77.92 0.1K
13:40 77.95 78.00 77.95 77.95 0.1K
13:45 77.99 77.99 77.95 77.96 0.1K
13:50 77.95 77.99 77.93 77.94 0.1K
13:55 77.99 78.01 77.94 77.94 0.2K
14:00 77.95 78.00 77.94 77.99 0.2K
14:05 77.99 78.00 77.95 77.96 0.3K
14:10 77.96 78.00 77.95 77.96 0.1K
14:15 77.96 77.96 77.95 77.96 2.6K
14:20 77.96 78.01 77.95 77.99 0.0K
14:25 78.01 78.01 77.96 77.96 0.1K
14:30 78.01 78.01 77.96 77.96 0.0K
14:35 78.01 78.02 77.96 77.97 0.0K
14:40 77.96 78.06 77.95 77.95 0.9K
14:45 78.00 78.00 77.92 77.95 0.3K
14:50 77.95 78.07 77.95 78.00 1.2K
14:55 77.98 78.13 77.94 78.00 2.0K
15:00 77.98 78.13 77.95 78.04 0.6K
15:05 78.04 78.14 78.04 78.12 0.5K
15:10 78.12 78.20 78.04 78.16 1.2K
15:15 78.15 78.23 78.15 78.15 0.3K
15:20 78.19 78.19 78.08 78.08 0.2K
15:25 78.08 78.21 78.04 78.13 1.1K
15:30 78.13 78.27 78.13 78.25 0.6K
15:35 78.28 78.35 78.13 78.33 1.2K
15:40 78.34 78.36 78.22 78.24 0.4K
15:45 78.30 78.41 78.23 78.24 0.9K
15:50 78.24 78.38 78.24 78.32 0.4K
15:55 78.32 78.36 78.27 78.28 0.3K
16:00 78.32 78.32 78.27 78.32 0.2K
16:05 78.28 78.30 78.26 78.27 0.2K
16:10 78.25 78.29 78.24 78.28 0.2K
16:15 78.28 78.30 78.24 78.24 0.2K
16:20 78.24 78.29 78.23 78.28 0.2K
16:25 78.23 78.28 78.21 78.23 0.2K
16:30 78.21 78.28 78.21 78.26 0.2K
16:35 78.21 78.26 78.13 78.14 0.2K
16:40 78.14 78.18 78.13 78.16 0.2K
16:45 78.13 78.30 78.09 78.14 0.3K
16:50 78.23 78.47 78.22 78.47 0.6K
16:55 78.47 78.47 78.47 78.47 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 77.82 78.72 77.82 78.45 0.0M
2025-09-25 77.90 78.00 77.76 78.00 0.0M
2025-09-24 78.44 78.47 77.45 77.76 0.0M
2025-09-23 78.03 78.61 77.86 78.37 0.0M
2025-09-22 78.69 78.98 77.81 78.68 0.0M
2025-09-19 77.62 78.75 77.61 78.69 0.0M
2025-09-18 78.49 78.49 77.34 77.96 0.0M
2025-09-17 78.81 79.22 77.57 78.30 0.0M
2025-09-16 78.00 78.82 77.98 78.20 0.0M
2025-09-15 77.65 78.63 77.21 78.38 0.0M
2025-09-12 77.00 77.80 77.00 77.62 0.0M
2025-09-11 77.85 78.54 76.76 76.97 0.0M
2025-09-10 78.74 78.80 77.78 77.92 0.0M
2025-09-09 78.47 78.76 78.16 78.65 0.0M
2025-09-08 78.00 78.45 77.41 78.43 0.0M
2025-09-05 77.04 78.00 76.63 78.00 0.0M
2025-09-04 77.60 77.74 76.35 77.40 0.0M
2025-09-03 76.71 77.28 76.45 77.28 0.0M
2025-09-02 78.14 78.14 76.25 77.26 0.1M
2025-09-01 78.40 78.41 77.12 77.60 0.0M
2025-08-29 78.01 78.44 77.64 78.44 0.0M
2025-08-28 78.48 78.48 77.65 78.00 0.0M
2025-08-27 78.82 79.02 77.41 77.81 0.0M
2025-08-26 79.08 79.08 78.17 78.92 0.0M
2025-08-25 78.52 79.08 78.21 79.06 0.0M
2025-08-22 79.76 79.94 79.03 79.08 0.0M
2025-08-21 79.00 80.06 79.00 79.54 0.0M
2025-08-20 79.20 80.07 79.20 79.40 0.0M
2025-08-19 79.88 80.19 79.21 79.21 0.0M
2025-08-18 78.67 79.70 78.49 79.45 0.0M
2025-08-15 78.53 78.80 78.04 78.65 0.0M
2025-08-14 79.18 79.18 77.78 78.30 0.0M
2025-08-13 79.40 79.40 78.56 78.76 0.0M
2025-08-12 79.44 79.44 79.06 79.40 0.0M
2025-08-11 79.51 79.51 79.09 79.45 0.0M
2025-08-08 79.14 79.99 79.14 79.39 0.0M
2025-08-07 79.34 80.00 78.24 79.63 0.0M
2025-08-06 77.90 79.45 77.11 79.20 0.0M
2025-08-05 79.70 80.00 76.74 77.20 0.0M
2025-08-04 79.61 80.00 79.01 79.70 0.0M
2025-08-01 80.00 80.50 78.59 79.61 0.0M
2025-07-31 80.80 80.95 80.36 80.95 0.0M
2025-07-30 80.94 80.95 80.21 80.61 0.0M
2025-07-29 79.95 80.95 79.94 80.95 0.0M
2025-07-28 80.39 80.95 80.23 80.95 0.0M
2025-07-25 80.99 81.00 80.77 80.80 0.0M
2025-07-24 81.81 82.26 80.07 80.99 0.0M
2025-07-23 82.48 82.75 81.44 81.44 0.0M
2025-07-22 82.37 82.76 82.00 82.48 0.0M
2025-07-21 82.55 83.12 81.90 82.00 0.0M
2025-07-18 82.65 83.03 82.40 82.65 0.0M
2025-07-17 82.00 82.80 81.70 82.48 0.0M
2025-07-16 82.70 82.80 81.70 82.01 0.0M
2025-07-15 82.00 82.88 81.40 82.70 0.1M
2025-07-14 82.45 82.51 81.02 82.00 0.0M
2025-07-11 81.89 82.67 81.71 82.25 0.0M
2025-07-10 81.47 81.92 80.47 81.90 0.0M
2025-07-09 81.75 81.89 80.83 81.48 0.0M
2025-07-08 80.64 81.75 80.45 81.60 0.0M
2025-07-07 80.00 80.80 79.83 80.64 0.0M
2025-07-04 79.50 80.34 79.16 79.97 0.0M
2025-07-03 79.50 79.68 78.79 79.44 0.0M
2025-07-02 79.68 80.01 77.90 79.40 0.1M
2025-07-01 81.48 81.48 79.05 79.35 0.1M
2025-06-30 81.03 81.35 80.57 81.35 0.0M
2025-06-27 80.30 81.35 79.34 80.36 0.0M
2025-06-26 80.61 80.61 79.09 79.95 0.1M
2025-06-25 80.58 80.91 80.41 80.85 0.0M
2025-06-24 80.23 81.02 80.23 80.60 0.0M
2025-06-23 81.92 82.06 81.12 81.29 0.0M
2025-06-20 81.65 82.09 81.15 81.97 0.0M
2025-06-18 81.79 81.96 81.15 81.66 0.0M
2025-06-17 81.51 81.80 81.15 81.63 0.0M
2025-06-16 81.85 81.85 80.83 81.80 0.0M
2025-06-13 81.78 81.78 80.29 81.03 0.0M
2025-06-12 81.95 81.95 80.61 81.15 0.0M
2025-06-11 84.03 84.31 81.52 82.00 0.0M
2025-06-10 84.50 84.80 83.20 83.25 0.0M
2025-06-09 84.75 85.59 84.16 84.28 0.0M
2025-06-06 83.52 85.08 83.52 84.75 0.0M
2025-06-05 84.97 85.08 83.53 83.88 0.0M
2025-06-04 84.85 85.30 84.05 84.97 0.0M
2025-06-03 84.00 84.85 83.70 84.80 0.0M
2025-06-02 84.00 84.54 83.18 83.53 0.0M
2025-05-30 85.21 85.21 84.45 84.68 0.0M
2025-05-29 84.53 85.30 84.40 85.12 0.0M
2025-05-28 84.75 85.03 84.13 84.52 0.0M
2025-05-27 85.64 85.76 84.35 84.76 0.0M
2025-05-26 85.63 85.69 84.75 85.03 0.0M
2025-05-23 86.28 87.49 85.83 86.25 0.0M
2025-05-22 85.31 86.50 85.31 85.90 0.0M
2025-05-21 85.54 86.00 85.39 85.48 0.0M
2025-05-20 84.76 85.70 84.76 85.56 0.0M
2025-05-19 84.97 85.00 84.61 84.67 0.0M
2025-05-16 84.97 84.97 84.57 84.80 0.0M
2025-05-15 84.88 85.00 84.56 84.69 0.0M
2025-05-14 84.12 84.58 84.12 84.49 0.0M
2025-05-13 84.53 84.89 84.11 84.23 0.0M
2025-05-12 84.91 84.95 83.40 84.62 0.0M
2025-05-09 84.35 85.00 84.35 84.91 0.0M
2025-05-08 84.98 85.00 84.34 84.39 0.0M
2025-05-07 85.36 85.36 84.50 84.93 0.0M
2025-05-06 84.50 85.49 84.31 85.10 0.0M
2025-05-05 84.68 84.69 84.00 84.34 0.0M
2025-05-02 83.50 84.69 83.48 84.39 0.0M
2025-04-30 83.49 83.99 82.55 83.50 0.0M
2025-04-29 83.50 83.95 83.20 83.47 0.0M
2025-04-28 83.61 83.97 83.02 83.50 0.0M
2025-04-25 83.73 83.99 83.31 83.31 0.0M
2025-04-24 85.40 85.50 84.30 84.82 0.0M
2025-04-23 85.17 86.98 85.17 85.40 0.0M
2025-04-22 84.80 85.50 84.26 85.20 0.0M
2025-04-17 83.83 84.86 83.42 84.86 0.0M
2025-04-16 84.45 84.49 83.44 83.44 0.0M
2025-04-15 83.60 84.94 83.07 83.70 0.0M
2025-04-14 83.50 85.00 83.00 83.60 0.0M
2025-04-11 82.26 83.97 82.25 83.48 0.0M
2025-04-10 82.14 82.36 81.53 82.26 0.0M
2025-04-09 82.10 83.10 81.02 82.15 0.0M
2025-04-08 82.01 82.89 81.90 82.10 0.0M
2025-04-07 82.85 82.91 81.12 82.00 0.0M
2025-04-04 84.93 84.93 82.78 82.78 0.0M
2025-04-03 83.50 85.11 83.00 83.00 0.0M
2025-04-02 83.93 84.32 82.90 83.50 0.0M
2025-04-01 83.43 84.52 83.22 83.35 0.0M
2025-03-31 83.36 83.89 82.77 83.42 0.0M
2025-03-28 82.91 83.89 82.61 83.36 0.0M
2025-03-27 81.93 83.88 81.93 82.81 0.0M
2025-03-26 82.20 82.91 81.78 82.65 0.0M
2025-03-25 81.97 82.39 81.87 82.20 0.0M
2025-03-24 82.08 83.50 82.08 83.40 0.0M
2025-03-21 83.00 83.47 82.30 83.06 0.0M
2025-03-20 83.70 83.70 82.60 82.60 0.0M
2025-03-19 82.79 83.94 81.86 82.99 0.0M
2025-03-18 81.65 82.11 81.39 82.11 0.0M
2025-03-17 81.75 82.24 81.32 81.65 0.0M
2025-03-14 80.90 82.82 80.30 81.78 0.0M
2025-03-13 81.49 81.49 80.56 81.30 0.0M
2025-03-12 81.13 81.55 80.03 81.50 0.0M
2025-03-11 78.61 81.16 78.42 81.16 0.0M
2025-03-10 78.75 78.80 77.55 78.80 0.0M
2025-03-07 78.71 78.80 77.56 78.80 0.0M
2025-03-06 78.48 78.81 78.31 78.80 0.0M
2025-03-05 79.40 79.40 78.01 78.32 0.0M
2025-02-28 78.07 79.76 78.07 78.82 0.0M
2025-02-27 78.52 79.21 78.07 78.20 0.0M
2025-02-26 79.76 79.87 78.26 78.51 0.0M
2025-02-25 79.80 81.49 78.18 80.72 0.0M
2025-02-24 79.43 81.01 78.90 79.80 0.0M
2025-02-21 77.30 79.53 77.17 79.40 0.0M
2025-02-20 75.48 77.23 75.21 77.14 0.0M
2025-02-19 76.40 76.98 74.24 75.48 0.0M
2025-02-18 75.45 76.68 75.45 76.40 0.0M
2025-02-17 73.25 76.39 72.81 75.54 0.0M
2025-02-14 71.50 73.28 71.50 73.25 0.0M
2025-02-13 72.00 72.50 71.55 71.73 0.0M
2025-02-12 71.24 72.23 70.60 72.11 0.0M
2025-02-11 72.25 72.49 71.06 71.24 0.0M
2025-02-10 70.51 72.35 70.51 71.92 0.0M
2025-02-07 70.10 70.97 70.10 70.51 0.0M
2025-02-06 70.45 71.01 69.60 70.96 0.0M
2025-02-05 70.38 70.99 69.73 70.45 0.0M
2025-02-04 70.00 71.66 69.85 70.38 0.1M
2025-02-03 71.77 71.90 70.00 70.04 0.0M
2025-01-31 71.25 72.35 70.20 72.34 0.0M
2025-01-30 70.76 71.81 68.78 71.26 0.1M
2025-01-29 71.75 71.75 70.08 70.76 0.0M
2025-01-28 72.94 73.24 71.14 71.76 0.0M
2025-01-27 73.45 73.60 72.85 73.04 0.0M
2025-01-24 73.69 74.59 73.34 74.41 0.0M
2025-01-23 74.14 74.94 73.42 73.69 0.0M
2025-01-22 73.05 74.85 73.05 73.97 0.0M
2025-01-21 72.99 74.50 72.90 73.24 0.0M
2025-01-20 72.96 73.50 72.42 72.99 0.0M
2025-01-17 74.68 74.68 72.49 72.96 0.0M
2025-01-16 75.50 75.63 74.00 74.88 0.0M
2025-01-15 73.25 75.63 72.51 74.98 0.1M
2025-01-14 73.21 73.70 71.52 72.95 0.0M
2025-01-13 72.17 73.50 72.01 73.21 0.0M
2025-01-10 74.77 74.79 71.24 72.44 0.0M
2025-01-09 75.00 75.37 73.33 74.77 0.0M
2025-01-08 75.76 76.05 73.31 74.50 0.0M
2025-01-07 75.99 76.03 75.06 75.52 0.0M
2025-01-06 75.06 75.90 74.88 75.46 0.0M
2025-01-03 75.83 76.38 75.03 75.03 0.0M
2025-01-02 75.00 76.37 74.00 75.83 0.0M