Votorantim Securities Master FII FII (VOTS11)

VOTS11
🏛️ Brasilien →
77.07
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 78.50 78.50 77.07 77.07 0.0M
2025-09-24 79.54 79.90 78.69 79.89 0.0M
2025-09-23 79.54 79.54 79.54 79.54 0.0M
2025-09-22 74.15 79.58 74.05 79.57 0.0M
2025-09-16 75.82 75.82 73.24 73.24 0.0M
2025-09-15 77.66 77.66 76.52 76.54 0.0M
2025-09-12 73.25 77.66 73.25 77.66 0.0M
2025-09-11 73.98 73.98 73.98 73.98 0.0M
2025-09-10 73.24 73.24 71.74 73.24 0.0M
2025-09-09 74.15 74.15 74.15 74.15 0.0M
2025-09-08 73.24 73.24 73.24 73.24 0.0M
2025-09-04 73.80 73.82 73.80 73.82 0.0M
2025-09-03 74.04 74.04 67.00 74.03 0.0M
2025-09-02 80.96 80.96 74.19 74.19 0.0M
2025-08-28 74.32 74.32 74.32 74.32 0.0M
2025-08-27 70.86 74.32 70.44 74.32 0.0M
2025-08-26 74.19 74.21 74.19 74.21 0.0M
2025-08-25 70.37 70.37 70.37 70.37 0.0M
2025-08-22 71.54 71.54 71.00 71.00 0.0M
2025-08-21 71.54 71.54 71.54 71.54 0.0M
2025-08-20 72.01 73.01 71.00 73.01 0.0M
2025-08-19 72.01 72.01 72.01 72.01 0.0M
2025-08-18 72.01 74.89 71.29 74.89 0.0M
2025-08-15 73.50 73.50 73.50 73.50 0.0M
2025-08-14 70.80 73.50 70.78 73.50 0.0M
2025-08-13 70.79 71.99 70.78 71.99 0.0M
2025-08-11 70.81 70.81 70.81 70.81 0.0M
2025-08-08 70.81 70.81 70.81 70.81 0.0M
2025-08-07 70.79 70.79 70.79 70.79 0.0M
2025-08-06 70.78 71.01 70.78 71.01 0.0M
2025-08-05 66.10 71.00 66.00 71.00 0.0M
2025-08-04 71.13 71.13 66.00 66.00 0.0M
2025-07-31 71.13 71.13 71.13 71.13 0.0M
2025-07-28 75.05 75.05 74.99 74.99 0.0M
2025-07-25 71.81 71.81 71.81 71.81 0.0M
2025-07-24 75.00 75.00 75.00 75.00 0.0M
2025-07-23 71.10 72.24 71.10 71.10 0.0M
2025-07-22 74.64 74.64 71.10 71.10 0.0M
2025-07-21 71.08 74.63 67.66 74.63 0.0M
2025-07-18 74.01 74.01 68.75 69.00 0.0M
2025-07-17 77.56 77.56 73.98 74.00 0.0M
2025-07-16 77.21 77.21 76.81 76.82 0.0M
2025-07-10 77.24 77.24 77.23 77.24 0.0M
2025-07-09 78.02 78.02 78.02 78.02 0.0M
2025-07-08 78.02 78.02 78.02 78.02 0.0M
2025-07-04 77.04 78.13 77.04 77.24 0.0M
2025-06-30 78.41 78.62 78.41 78.62 0.0M
2025-06-27 77.73 78.48 77.73 77.75 0.0M
2025-06-26 77.74 77.74 77.73 77.73 0.0M
2025-06-25 77.74 77.75 77.73 77.73 0.0M
2025-06-24 77.73 78.68 77.73 77.73 0.0M
2025-06-23 78.38 79.33 78.38 78.38 0.0M
2025-06-20 78.38 78.41 78.38 78.38 0.0M
2025-06-18 81.98 81.99 78.38 78.38 0.0M
2025-06-17 81.27 81.28 80.32 80.35 0.0M
2025-06-16 82.22 82.22 81.26 81.26 0.0M
2025-06-13 78.38 82.22 78.38 82.22 0.0M
2025-06-12 78.39 78.39 78.38 78.38 0.0M
2025-06-11 78.38 78.50 78.38 78.50 0.0M
2025-06-10 78.39 78.39 78.38 78.38 0.0M
2025-06-09 78.39 78.39 78.38 78.38 0.0M
2025-06-06 80.00 80.00 78.38 78.38 0.0M
2025-06-05 79.99 80.00 79.99 80.00 0.0M
2025-06-04 78.39 79.01 78.39 79.01 0.0M
2025-06-03 78.38 78.38 78.38 78.38 0.0M
2025-06-02 82.17 82.17 74.58 78.38 0.0M
2025-05-30 81.19 82.17 81.19 82.17 0.0M
2025-05-28 78.14 80.49 78.14 80.49 0.0M
2025-05-27 77.25 78.59 77.25 77.90 0.0M
2025-05-26 77.25 77.25 77.25 77.25 0.0M
2025-05-22 77.84 77.84 77.84 77.84 0.0M
2025-05-21 77.95 77.95 77.84 77.84 0.0M
2025-05-20 76.00 77.84 76.00 77.84 0.0M
2025-05-19 75.44 82.17 73.76 77.95 0.0M
2025-05-16 74.19 78.74 73.43 76.98 0.0M
2025-05-15 78.76 78.76 75.00 75.71 0.0M
2025-05-14 82.59 82.59 82.59 82.59 0.0M
2025-05-13 82.62 82.62 82.60 82.60 0.0M
2025-05-12 81.31 82.97 81.31 82.96 0.0M
2025-05-09 83.00 83.00 82.96 82.97 0.0M
2025-05-08 74.85 75.87 73.43 75.87 0.0M
2025-05-07 75.05 75.06 73.43 75.06 0.0M
2025-05-06 72.00 74.57 72.00 73.43 0.0M
2025-05-05 73.43 73.43 71.98 73.29 0.0M
2025-05-02 75.09 75.09 69.03 73.46 0.0M
2025-04-30 73.68 74.98 73.52 74.98 0.0M
2025-04-29 75.28 75.28 73.52 75.00 0.0M
2025-04-28 75.23 75.23 73.52 75.22 0.0M
2025-04-25 75.28 75.28 73.52 75.01 0.0M
2025-04-24 75.88 75.88 74.11 75.48 0.0M
2025-04-23 75.86 75.86 74.11 75.25 0.0M
2025-04-22 75.87 75.87 74.11 75.26 0.0M
2025-04-17 75.85 75.85 73.10 74.61 0.0M
2025-04-16 75.86 75.86 73.10 74.44 0.0M
2025-04-15 75.87 75.87 73.51 75.06 0.0M
2025-04-14 75.54 75.54 75.54 75.54 0.0M
2025-04-11 74.13 75.32 73.53 75.32 0.0M
2025-04-10 75.27 75.27 75.27 75.27 0.0M
2025-04-09 73.37 74.59 73.10 74.59 0.0M
2025-04-08 75.88 75.88 73.12 74.42 0.0M
2025-04-07 75.88 75.88 73.10 74.50 0.0M
2025-04-04 73.11 74.15 73.10 74.15 0.0M
2025-04-03 75.88 75.88 73.33 74.15 0.0M
2025-04-02 75.89 75.89 74.98 74.99 0.0M
2025-04-01 75.89 75.89 73.10 74.98 0.0M
2025-03-31 73.70 74.81 71.53 74.43 0.0M
2025-03-27 75.27 75.27 71.52 75.26 0.0M
2025-03-26 73.93 75.26 71.51 75.26 0.0M
2025-03-25 74.81 74.81 71.43 73.88 0.0M
2025-03-24 75.88 75.88 72.02 74.99 0.0M
2025-03-21 73.06 75.41 73.05 74.49 0.0M
2025-03-20 75.25 75.88 73.85 75.88 0.0M
2025-03-19 75.88 75.88 72.78 74.49 0.0M
2025-03-18 75.30 75.30 72.74 75.23 0.0M
2025-03-17 75.94 75.94 73.99 75.88 0.0M
2025-03-14 77.75 77.75 72.55 74.00 0.0M
2025-03-13 74.88 75.04 70.84 73.73 0.0M
2025-03-12 74.89 74.89 71.90 74.87 0.0M
2025-03-11 70.51 73.98 70.50 73.59 0.0M
2025-03-10 74.14 74.15 70.01 74.08 0.0M
2025-03-07 73.99 74.39 71.34 74.15 0.0M
2025-03-06 70.00 74.97 70.00 74.00 0.0M
2025-03-05 68.99 71.24 68.99 70.00 0.0M
2025-02-28 69.01 74.39 67.72 74.37 0.0M
2025-02-27 68.59 73.17 67.72 73.17 0.0M
2025-02-26 77.40 77.40 69.49 69.99 0.0M
2025-02-25 75.20 75.20 75.20 75.20 0.0M
2025-02-24 73.86 75.39 68.29 75.38 0.0M
2025-02-21 68.31 75.40 68.30 75.37 0.0M
2025-02-20 70.99 70.99 70.15 70.96 0.0M
2025-02-19 68.25 70.99 68.25 68.25 0.0M
2025-02-18 69.99 70.00 68.26 68.26 0.0M
2025-02-17 71.00 71.00 68.01 71.00 0.0M
2025-02-14 68.06 72.94 68.00 69.50 0.0M
2025-02-12 72.99 72.99 72.99 72.99 0.0M
2025-02-11 72.98 72.99 72.98 72.99 0.0M
2025-02-10 72.99 72.99 68.01 72.98 0.0M
2025-02-06 71.96 72.99 68.00 72.99 0.0M
2025-02-05 68.02 72.98 68.00 72.98 0.0M
2025-02-04 72.99 72.99 68.00 72.97 0.0M
2025-02-03 72.99 72.99 72.98 72.99 0.0M
2025-01-31 71.42 72.35 70.19 72.35 0.0M
2025-01-30 71.42 71.42 71.42 71.42 0.0M
2025-01-29 71.41 71.42 71.41 71.42 0.0M
2025-01-28 71.32 71.32 71.32 71.32 0.0M
2025-01-27 70.19 71.41 70.19 71.41 0.0M
2025-01-24 72.94 72.94 70.76 71.99 0.0M
2025-01-23 71.14 71.15 71.14 71.15 0.0M
2025-01-22 71.14 71.14 70.49 71.14 0.0M
2025-01-21 71.13 71.13 70.65 71.12 0.0M
2025-01-20 71.15 71.15 70.37 71.12 0.0M
2025-01-17 71.15 71.15 71.13 71.15 0.0M
2025-01-16 71.15 71.15 71.08 71.15 0.0M
2025-01-15 68.93 71.14 68.93 71.10 0.0M
2025-01-14 71.15 71.15 65.11 71.12 0.0M
2025-01-13 71.10 71.15 71.10 71.15 0.0M
2025-01-10 71.14 71.14 71.14 71.14 0.0M
2025-01-09 71.13 71.13 70.12 70.14 0.0M
2025-01-08 73.85 73.85 70.25 73.09 0.0M
2025-01-07 73.88 73.88 73.80 73.85 0.0M
2025-01-06 73.95 73.95 73.95 73.95 0.0M
2025-01-03 74.66 74.66 73.98 73.99 0.0M
2025-01-02 68.73 72.96 65.75 72.96 0.0M