Loft II Fundo De Investimento Imobiliario (BVMF:LFTT11)
Brazil · Delayed Price · Currency is BRL 6.61
-0.09 (-1.34%)
At close: Aug 8, 2025, 4:55 PM GMT-3
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.74 | 6.98 | 6.60 | 6.60 | - | -1.49% | 2,386 |
| Aug 7, 2025 | 6.70 | 7.00 | 6.65 | 6.70 | - | - | 1,448 |
| Aug 6, 2025 | 6.98 | 7.00 | 6.70 | 6.70 | - | 0.75% | 864 |
| Aug 5, 2025 | 7.43 | 7.43 | 6.31 | 6.65 | - | -8.15% | 10,532 |
| Aug 4, 2025 | 7.34 | 7.50 | 6.63 | 7.24 | - | -1.36% | 2,802 |
| Aug 1, 2025 | 6.97 | 7.50 | 6.51 | 7.34 | - | 13.80% | 3,751 |
| Jul 31, 2025 | 6.33 | 6.50 | 6.30 | 6.45 | - | 1.90% | 1,043 |
| Jul 30, 2025 | 6.30 | 6.38 | 6.15 | 6.33 | - | 0.48% | 2,347 |
| Jul 29, 2025 | 6.23 | 6.30 | 6.20 | 6.30 | - | 0.80% | 1,965 |
| Jul 28, 2025 | 5.80 | 6.42 | 5.80 | 6.25 | - | 2.46% | 11,407 |
| Jul 25, 2025 | 6.09 | 6.15 | 6.00 | 6.10 | - | - | 979 |
| Jul 24, 2025 | 5.92 | 6.14 | 5.92 | 6.10 | - | 3.04% | 2,405 |
| Jul 23, 2025 | 5.93 | 5.93 | 5.60 | 5.92 | - | 0.51% | 264 |
| Jul 22, 2025 | 5.94 | 5.94 | 5.65 | 5.89 | - | 2.97% | 1,584 |
| Jul 21, 2025 | 5.94 | 5.94 | 5.60 | 5.72 | - | -2.05% | 5,251 |
| Jul 18, 2025 | 5.94 | 5.94 | 5.65 | 5.84 | - | -1.85% | 5,311 |
| Jul 17, 2025 | 6.13 | 6.13 | 5.85 | 5.95 | - | -3.09% | 6,656 |
| Jul 16, 2025 | 6.47 | 6.47 | 6.00 | 6.14 | - | -5.39% | 5,719 |
| Jul 15, 2025 | 6.45 | 6.69 | 6.15 | 6.49 | - | 1.88% | 446 |
| Jul 14, 2025 | 6.15 | 6.44 | 6.15 | 6.37 | - | 3.58% | 515 |
| Jul 11, 2025 | 6.10 | 6.34 | 5.86 | 6.15 | - | 0.82% | 1,756 |
| Jul 10, 2025 | 6.47 | 6.48 | 5.75 | 6.10 | - | 1.67% | 3,364 |
| Jul 9, 2025 | 6.46 | 6.76 | 6.00 | 6.00 | - | -7.41% | 380 |
| Jul 8, 2025 | 5.65 | 6.48 | 5.30 | 6.48 | - | -4.00% | 11,771 |
| Jul 7, 2025 | 5.90 | 6.75 | 5.90 | 6.75 | - | 12.69% | 6,614 |
| Jul 4, 2025 | 5.76 | 6.15 | 5.75 | 5.99 | - | 4.17% | 11,104 |
| Jul 3, 2025 | 6.00 | 6.10 | 5.66 | 5.75 | - | 1.41% | 5,122 |
| Jul 2, 2025 | 5.95 | 6.27 | 5.61 | 5.67 | - | 1.07% | 18,537 |
| Jul 1, 2025 | 5.73 | 5.73 | 5.33 | 5.61 | - | -2.09% | 12,569 |
| Jun 30, 2025 | 5.61 | 6.38 | 5.60 | 5.73 | - | 4.18% | 6,966 |
| Jun 27, 2025 | 5.70 | 5.99 | 5.36 | 5.50 | - | - | 6,801 |
| Jun 26, 2025 | 5.66 | 5.66 | 5.30 | 5.50 | - | 3.77% | 1,535 |
| Jun 25, 2025 | 5.31 | 5.59 | 5.24 | 5.30 | - | 2.91% | 8,346 |
| Jun 24, 2025 | 5.30 | 5.30 | 5.00 | 5.15 | - | 2.39% | 7,953 |
| Jun 23, 2025 | 5.30 | 5.30 | 4.92 | 5.03 | - | 2.44% | 15,871 |
| Jun 20, 2025 | 5.10 | 5.31 | 3.90 | 4.91 | - | 5.59% | 23,225 |
| Jun 18, 2025 | 5.00 | 5.80 | 4.61 | 4.65 | - | 6.90% | 13,481 |
| Jun 17, 2025 | 9.00 | 9.40 | 4.35 | 4.35 | - | -49.94% | 114,282 |
| Jun 16, 2025 | 8.15 | 8.70 | 8.15 | 8.69 | - | 6.63% | 5,564 |
| Jun 13, 2025 | 7.88 | 8.39 | 7.88 | 8.15 | - | 3.43% | 488 |
| Jun 12, 2025 | 8.44 | 8.44 | 7.86 | 7.88 | - | -6.64% | 979 |
| Jun 11, 2025 | 8.70 | 8.70 | 8.44 | 8.44 | - | 5.24% | 71 |
| Jun 10, 2025 | 7.74 | 8.02 | 7.30 | 8.02 | - | 3.62% | 1,223 |
| Jun 9, 2025 | 7.80 | 7.83 | 7.40 | 7.74 | - | 9.17% | 1,895 |
| Jun 6, 2025 | 8.00 | 8.19 | 6.86 | 7.09 | - | -0.14% | 2,807 |
| Jun 5, 2025 | 7.77 | 7.99 | 6.91 | 7.10 | - | -8.62% | 3,414 |
| Jun 4, 2025 | 8.40 | 8.40 | 7.75 | 7.77 | - | 2.24% | 1,762 |
| Jun 3, 2025 | 7.99 | 7.99 | 7.50 | 7.60 | - | -5.00% | 1,266 |
| Jun 2, 2025 | 7.03 | 8.50 | 7.03 | 8.00 | - | 14.29% | 11,292 |
| May 30, 2025 | 7.99 | 7.99 | 6.85 | 7.00 | - | 7.86% | 3,577 |