São Paulo - Delayed Quote
BRL
Vinci Shopping Centers Fundo Investimento Imobiliario - Fii (VISC11.SA)
98.28
-1.82
(-1.82%)
At close: November 9 at 6:03:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
100.61
100.97
97.80
98.28
98.28
65,440
Nov 6, 2026
98.98
100.69
98.75
100.10
100.10
45,435
Nov 5, 2026
97.37
99.80
96.85
98.98
98.98
69,324
Nov 4, 2026
95.81
97.37
95.25
97.37
97.37
93,771
Nov 3, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
98.36
99.10
95.35
95.81
95.81
90,209
Oct 30, 2026
98.79
99.92
97.56
99.20
98.36
74,897
Oct 29, 2026
99.98
100.48
97.80
98.37
97.54
80,785
Oct 28, 2026
101.66
101.69
98.76
99.85
99.00
86,318
Oct 27, 2026
104.89
105.46
98.58
101.76
100.90
206,881
Oct 26, 2026
109.00
109.00
98.38
104.62
103.73
142,587
Oct 23, 2026
114.00
114.40
113.22
114.20
113.23
87,069
Oct 22, 2026
113.09
113.79
113.09
113.55
112.59
41,033
Oct 21, 2026
113.40
114.05
113.20
113.53
112.57
67,804
Oct 20, 2026
113.76
113.89
112.59
113.50
112.54
59,490
Oct 19, 2026
112.60
114.40
112.60
113.90
112.94
76,961
Oct 16, 2026
113.90
114.40
113.20
113.60
112.64
130,070
Oct 15, 2026
113.48
114.92
113.40
113.75
112.79
140,289
Oct 14, 2026
113.45
113.77
112.82
113.50
112.54
94,710
Oct 13, 2026
114.00
114.50
113.00
113.25
112.29
135,324
Oct 9, 2026
112.99
114.34
112.93
114.00
113.03
77,462
Oct 8, 2026
112.17
113.00
111.47
112.85
111.89
119,577
Oct 7, 2026
112.30
114.43
111.44
111.94
110.99
134,903
Oct 6, 2026
106.50
113.00
106.02
112.50
111.55
153,881
Oct 5, 2026
106.35
108.48
105.70
106.50
105.60
127,659
Oct 2, 2026
103.97
105.74
103.80
105.51
104.62
122,493
Oct 1, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
103.00
104.00
102.71
103.93
103.05
102,144
Sep 30, 2026
103.19
103.69
103.00
103.00
101.29
64,371
Sep 29, 2026
102.98
103.48
102.11
103.19
101.48
54,377
Sep 28, 2026
102.81
103.48
102.00
102.89
101.19
68,217
Sep 25, 2026
102.75
103.88
102.14
102.81
101.11
66,085
Sep 24, 2026
102.88
103.46
101.85
102.55
100.85
54,102
Sep 23, 2026
103.34
103.50
102.51
102.88
101.18
57,494
Sep 22, 2026
103.88
104.11
103.19
103.34
101.63
57,715
Sep 21, 2026
102.79
103.90
102.66
103.90
102.18
66,501
Sep 18, 2026
104.19
104.19
102.65
102.70
101.00
63,324
Sep 17, 2026
104.04
104.50
103.35
103.54
101.83
57,884
Sep 16, 2026
103.58
104.01
103.26
103.47
101.76
52,815
Sep 15, 2026
104.00
104.11
103.45
103.80
102.08
54,845
Sep 14, 2026
104.80
105.40
103.65
103.89
102.17
264,214
Sep 11, 2026
104.00
104.83
103.70
104.83
103.09
44,864
Sep 10, 2026
104.10
104.10
103.31
103.66
101.94
45,206
Sep 9, 2026
104.30
104.64
103.43
104.13
102.41
57,449
Sep 8, 2026
104.22
104.63
103.91
104.30
102.57
61,202
Sep 4, 2026
103.70
104.16
103.19
103.80
102.08
49,636
Sep 3, 2026
104.41
104.98
103.17
103.42
101.71
61,515
Sep 2, 2026
102.93
104.98
102.44
104.98
103.24
91,093
Sep 1, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
102.80
103.39
102.13
102.93
101.23
108,434
Aug 31, 2026
102.53
103.23
102.18
102.80
100.27
75,144
Aug 28, 2026
102.09
102.38
101.56
102.08
99.57
39,913
Aug 27, 2026
101.90
102.10
101.15
102.10
99.59
56,385
Aug 26, 2026
102.38
102.43
100.03
101.70
99.20
57,286
Aug 25, 2026
101.04
102.38
100.68
102.28
99.76
54,480
Aug 24, 2026
102.61
102.66
100.88
101.04
98.56
49,941
Aug 21, 2026
101.50
101.86
101.00
101.70
99.20
50,519
Aug 20, 2026
101.40
101.77
100.84
101.50
99.00
41,317
Aug 19, 2026
101.26
101.82
101.00
101.00
98.52
52,688
Aug 18, 2026
101.41
101.49
100.64
101.26
98.77
54,496
Aug 17, 2026
102.70
102.89
100.80
101.07
98.58
53,153
Aug 14, 2026
102.96
103.29
102.37
102.37
99.85
44,011
Aug 13, 2026
103.10
103.46
102.56
102.79
100.26
30,831
Aug 12, 2026
103.24
103.81
102.90
103.03
100.50
36,045
Aug 11, 2026
103.13
103.70
103.13
103.24
100.70
33,126
Aug 10, 2026
104.00
104.10
103.21
103.50
100.95
44,180
Aug 7, 2026
103.88
104.16
103.72
103.93
101.37
30,733
Aug 6, 2026
103.95
104.00
103.53
103.83
101.28
30,391
Aug 5, 2026
104.10
104.58
103.71
103.95
101.39
37,105
Aug 4, 2026
103.98
105.02
103.65
104.10
101.54
44,672
Aug 3, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
104.50
104.89
103.57
103.90
101.35
58,537
Jul 31, 2026
106.00
106.00
104.89
104.89
101.49
45,203
Jul 30, 2026
105.34
105.63
105.06
105.33
101.92
28,007
Jul 29, 2026
105.47
105.63
105.10
105.34
101.93
32,849
Jul 28, 2026
105.47
105.85
104.51
105.45
102.03
46,447
Jul 27, 2026
105.42
105.79
105.02
105.42
102.00
34,629
Jul 24, 2026
104.80
105.42
104.80
105.42
102.00
37,726
Jul 23, 2026
104.89
104.89
103.95
104.69
101.30
38,937
Jul 22, 2026
105.15
105.35
104.04
104.23
100.85
44,253
Jul 21, 2026
105.56
105.71
104.76
105.10
101.69
35,158
Jul 20, 2026
106.60
106.74
105.24
105.24
101.83
38,438
Jul 17, 2026
106.61
107.00
106.21
106.21
102.77
35,818
Jul 16, 2026
106.22
107.00
105.60
106.24
102.80
35,343
Jul 15, 2026
105.76
106.30
105.51
105.78
102.35
47,351
Jul 14, 2026
106.00
106.20
105.25
105.45
102.03
50,413
Jul 13, 2026
105.64
106.20
105.10
105.66
102.24
57,614
Jul 10, 2026
105.79
106.51
105.02
105.64
102.22
42,604
Jul 9, 2026
104.70
105.42
104.32
105.15
101.74
25,849
Jul 8, 2026
105.40
105.50
103.81
104.62
101.23
44,635
Jul 7, 2026
105.48
105.71
105.00
105.02
101.62
34,422
Jul 6, 2026
105.78
105.84
104.65
105.00
101.60
48,307
Jul 3, 2026
105.15
105.35
104.60
105.00
101.60
46,854
Jul 2, 2026
104.61
105.15
104.50
104.75
101.36
42,574
Jul 1, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
104.90
105.14
103.50
104.08
100.71
62,461
Jun 30, 2026
105.29
105.98
105.15
105.62
101.38
82,277
Jun 29, 2026
105.29
105.42
104.58
105.11
100.90
38,732
Jun 26, 2026
104.16
104.99
103.87
104.99
100.78
54,256
Jun 25, 2026
103.32
104.13
102.90
104.09
99.92
65,480
Jun 24, 2026
103.86
104.13
103.15
103.15
99.01
43,387
Jun 23, 2026
103.98
104.58
103.50
103.86
99.70
51,241
Jun 22, 2026
104.85
104.99
103.70
103.70
99.54
48,093
Jun 19, 2026
103.49
105.00
103.31
104.73
100.53
31,933
Jun 18, 2026
104.72
104.80
103.40
103.50
99.35
39,783
Jun 17, 2026
105.40
105.40
104.26
104.55
100.36
46,326
Jun 16, 2026
105.00
105.19
104.60
104.99
100.78
39,557
Jun 15, 2026
103.62
104.99
103.62
104.99
100.78
65,845
Jun 12, 2026
102.70
103.49
102.54
103.49
99.34
38,329
Jun 11, 2026
100.98
102.98
100.98
102.45
98.34
86,671
Jun 10, 2026
101.50
101.91
100.00
100.85
96.81
123,411
Jun 9, 2026
102.41
102.78
101.34
101.39
97.32
110,366
Jun 8, 2026
105.67
105.67
100.62
102.00
97.91
315,249
Jun 5, 2026
105.62
105.77
105.27
105.69
101.45
71,393
Jun 3, 2026
106.01
106.37
105.26
105.99
101.74
113,650
Jun 2, 2026
106.47
106.64
105.80
106.37
102.10
101,519
Jun 1, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
106.69
106.89
105.18
106.54
102.27
146,886
May 29, 2026
106.65
107.29
106.62
107.09
101.99
70,749
May 28, 2026
106.41
106.86
106.12
106.45
101.38
68,777
May 27, 2026
107.15
107.44
106.20
106.40
101.33
106,988
May 26, 2026
108.32
108.34
107.00
107.00
101.90
84,651
May 25, 2026
108.00
108.45
107.90
108.32
103.16
58,260
May 22, 2026
107.81
108.33
107.25
108.00
102.86
84,380
May 21, 2026
108.62
108.62
107.79
107.81
102.68
70,875
May 20, 2026
108.41
109.52
108.09
108.44
103.28
75,441
May 19, 2026
109.12
109.71
108.11
108.19
103.04
86,228
May 18, 2026
110.16
110.39
108.71
109.00
103.81
103,086
May 15, 2026
110.20
110.60
109.66
110.10
104.86
70,427
May 14, 2026
109.35
110.88
109.35
110.12
104.88
117,004
May 13, 2026
110.15
110.28
109.06
109.15
103.95
84,790
May 12, 2026
109.83
110.52
109.55
109.93
104.69
113,951
May 11, 2026
111.35
111.53
109.53
109.53
104.31
138,285
May 8, 2026
111.14
111.68
110.88
111.50
106.19
113,104
May 7, 2026
111.00
111.33
110.63
111.14
105.85
110,184
May 6, 2026
110.47
111.06
110.06
110.78
105.50
157,470
May 5, 2026
110.00
110.45
109.80
110.16
104.91
143,913
May 4, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
110.48
110.59
109.70
110.03
104.79
136,268
Apr 30, 2026
110.29
110.99
110.00
110.21
104.16
126,737
Apr 29, 2026
109.70
110.04
109.51
109.81
103.78
63,064
Apr 28, 2026
109.73
109.97
109.21
109.82
103.79
52,956
Apr 27, 2026
110.50
110.70
109.64
109.64
103.62
56,172
Apr 24, 2026
110.50
110.60
109.92
110.37
104.31
73,711
Apr 23, 2026
110.48
110.70
109.85
110.00
103.96
63,850
Apr 22, 2026
111.34
111.49
110.14
110.23
104.18
93,750
Apr 20, 2026
110.60
111.34
110.35
111.34
105.23
101,300
Apr 17, 2026
110.02
111.11
110.00
110.35
104.29
102,395
Apr 16, 2026
110.25
110.32
109.85
110.00
103.96
53,527
Apr 15, 2026
109.27
110.04
109.17
109.68
103.66
66,105
Apr 14, 2026
108.75
109.17
108.65
109.09
103.10
47,153
Apr 13, 2026
109.85
109.99
107.62
108.54
102.58
200,486
Apr 10, 2026
108.89
110.17
108.89
109.85
103.82
43,398
Apr 9, 2026
109.17
109.24
108.50
108.89
102.91
58,810
Apr 8, 2026
108.61
109.17
108.36
108.76
102.79
56,589
Apr 7, 2026
108.46
108.54
108.01
108.29
102.35
41,053
Apr 6, 2026
108.99
109.00
108.01
108.46
102.51
64,708
Apr 2, 2026
108.49
108.87
108.17
108.64
102.68
56,188
Apr 1, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
108.90
108.91
107.97
108.37
102.42
58,290
Mar 31, 2026
109.50
109.76
108.70
109.40
102.60
60,962
Mar 30, 2026
110.46
110.58
109.20
109.20
102.41
71,933
Mar 27, 2026
110.36
110.60
109.72
110.46
103.60
69,182
Mar 26, 2026
110.01
110.30
109.70
110.07
103.23
42,398
Mar 25, 2026
110.00
110.30
109.52
109.94
103.11
44,951
Mar 24, 2026
109.66
110.06
109.66
109.83
103.00
32,438
Mar 23, 2026
109.82
109.83
109.29
109.66
102.85
59,884
Mar 20, 2026
110.11
110.11
109.37
109.88
103.05
73,469
Mar 19, 2026
109.86
109.86
108.58
109.75
102.93
56,175
Mar 18, 2026
110.19
110.21
109.38
109.55
102.74
66,403
Mar 17, 2026
110.38
110.38
109.88
110.10
103.26
64,223
Mar 16, 2026
110.22
110.32
109.65
110.02
103.18
72,257
Mar 13, 2026
110.30
110.48
109.96
109.96
103.13
67,883
Mar 12, 2026
110.10
110.48
109.69
110.22
103.37
71,613
Mar 11, 2026
109.90
110.21
109.62
110.00
103.16
45,738
Mar 10, 2026
110.05
110.88
109.55
109.96
103.13
78,720
Mar 9, 2026
112.03
112.05
109.75
110.01
103.17
146,635
Mar 6, 2026
111.60
112.24
111.51
112.03
105.07
60,604
Mar 5, 2026
111.29
111.99
110.70
111.60
104.66
77,202
Mar 4, 2026
111.39
111.49
110.60
111.32
104.40
56,197
Mar 3, 2026
111.76
111.98
110.09
111.39
104.47
92,036
Mar 2, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
112.80
112.80
110.72
111.65
104.71
103,088
Feb 27, 2026
111.58
113.50
111.57
113.20
105.38
89,664
Feb 26, 2026
110.82
111.59
110.75
111.43
103.73
51,293
Feb 25, 2026
110.37
110.92
110.37
110.85
103.19
53,300
Feb 24, 2026
109.79
110.67
109.79
110.37
102.74
50,338
Feb 23, 2026
109.98
110.16
109.78
109.79
102.20
55,902
Feb 20, 2026
110.04
110.10
109.75
110.00
102.40
67,211
Feb 19, 2026
108.75
110.10
108.75
109.60
102.03
71,553
Feb 18, 2026
108.69
108.98
108.60
108.72
101.21
48,224
Feb 13, 2026
108.00
108.70
107.86
108.69
101.18
73,442
Feb 12, 2026
107.90
108.11
107.82
107.85
100.40
36,616
Feb 11, 2026
108.20
108.20
107.73
107.90
100.44
64,968
Feb 10, 2026
108.64
108.73
108.00
108.00
100.54
56,414
Feb 9, 2026
108.73
108.83
108.36
108.51
101.01
59,450
Feb 6, 2026
108.41
108.75
108.14
108.73
101.22
57,681
Feb 5, 2026
108.39
108.74
108.08
108.41
100.92
49,620
Feb 4, 2026
108.80
108.91
108.12
108.32
100.83
48,320
Feb 3, 2026
108.42
108.75
108.02
108.75
101.24
57,098
Feb 2, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
108.50
108.59
107.92
108.26
100.78
62,854
Jan 30, 2026
109.09
109.80
108.81
109.30
100.97
77,723
Jan 29, 2026
109.65
109.65
108.53
109.08
100.76
67,056
Jan 28, 2026
109.96
109.96
109.19
109.65
101.29
60,359
Jan 27, 2026
109.78
109.98
109.11
109.66
101.30
66,044
Jan 26, 2026
110.00
110.12
109.18
109.35
101.01
75,706
Jan 23, 2026
109.39
109.82
109.06
109.78
101.41
72,857
Jan 22, 2026
109.67
109.67
109.04
109.10
100.78
58,963
Jan 21, 2026
110.00
110.20
109.33
109.33
100.99
69,852
Jan 20, 2026
109.26
110.44
108.92
110.44
102.02
64,397
Jan 19, 2026
109.00
109.47
108.58
109.26
100.93
52,422
Jan 16, 2026
109.47
109.50
108.62
108.84
100.54
66,200
Jan 15, 2026
109.17
109.46
109.02
109.05
100.73
50,078
Jan 14, 2026
109.48
109.71
108.95
109.17
100.85
60,457
Jan 13, 2026
109.23
109.86
108.54
109.86
101.48
70,245
Jan 12, 2026
108.73
110.27
108.37
109.50
101.15
152,225
Jan 9, 2026
108.50
108.65
108.00
108.58
100.30
57,032
Jan 8, 2026
108.80
109.16
107.87
108.50
100.23
56,395
Jan 7, 2026
109.00
109.00
108.48
108.84
100.54
52,839
Jan 6, 2026
109.00
109.17
108.11
109.01
100.70
42,043
Jan 5, 2026
108.71
108.95
107.97
108.59
100.31
51,201
Jan 2, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
109.04
109.20
108.19
108.46
100.19
50,556
Dec 30, 2025
110.89
110.91
109.04
109.04
99.98
56,121
Dec 29, 2025
111.49
111.51
110.02
110.43
101.25
61,031
Dec 26, 2025
110.38
112.09
110.38
111.50
102.23
78,028
Dec 23, 2025
109.36
110.64
109.02
110.38
101.21
70,841
Dec 22, 2025
109.40
109.56
108.54
108.90
99.85
75,747
Dec 19, 2025
109.45
111.99
108.00
108.00
99.02
262,887
Dec 18, 2025
109.13
109.84
108.82
109.45
100.35
57,826
Dec 17, 2025
109.87
110.49
109.10
109.10
100.03
67,135
Dec 16, 2025
109.87
109.87
109.17
109.70
100.58
49,375
Dec 15, 2025
109.90
110.45
109.17
109.87
100.74
57,502
Dec 12, 2025
109.55
110.00
109.12
109.90
100.77
45,948
Dec 11, 2025
109.60
109.60
109.12
109.55
100.44
36,287
Dec 10, 2025
110.43
110.80
109.27
109.60
100.49
45,651
Dec 9, 2025
110.80
110.92
109.95
110.43
101.25
47,519
Dec 8, 2025
110.34
111.25
109.23
110.86
101.65
69,342
Dec 5, 2025
109.48
110.91
109.16
110.35
101.18
67,989
Dec 4, 2025
108.50
109.50
108.40
109.49
100.39
40,249
Dec 3, 2025
109.00
109.30
108.41
108.55
99.53
35,386
Dec 2, 2025
109.23
109.23
108.27
108.99
99.93
39,815
Dec 1, 2025
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
109.77
109.77
108.64
109.10
100.03
58,429
Nov 28, 2025
108.57
109.82
108.57
109.58
99.73
60,262
Nov 27, 2025
108.08
108.95
107.58
108.57
98.81
47,039
Nov 26, 2025
108.85
109.13
108.00
108.00
98.29
48,235
Nov 25, 2025
109.00
109.27
108.74
108.75
98.97
51,725
Nov 24, 2025
109.60
109.74
108.76
109.00
99.20
58,415
Nov 21, 2025
109.18
109.60
108.77
109.60
99.75
39,284
Nov 19, 2025
108.89
109.49
108.50
109.25
99.43
41,904
Nov 18, 2025
108.65
108.99
108.29
108.80
99.02
43,938
Nov 17, 2025
107.90
109.04
107.51
108.60
98.84
55,931
Nov 14, 2025
106.82
107.98
106.82
107.79
98.10
50,719
Nov 13, 2025
106.30
106.82
106.18
106.62
97.04
34,572
Nov 12, 2025
106.62
106.86
106.02
106.10
96.56
42,360
Nov 11, 2025
106.35
106.89
106.10
106.62
97.04
45,137
Nov 10, 2025
105.32
106.67
105.32
106.35
96.79
110,597
