Loft II Fundo De Investimento Imobiliario (BVMF:LFTT11)
Brazil · Delayed Price · Currency is BRL 2.100
0.00 (0.00%)
Oct 30, 2025, 4:00 PM EDT
BVMF:LFTT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 4.75 | 4.75 | 2.10 | 2.10 | 1.89 | -50.00% | 271,720 |
| Aug 22, 2025 | 6.35 | 6.35 | 4.20 | 4.20 | 3.78 | -33.86% | 50,032 |
| Aug 21, 2025 | 7.08 | 7.08 | 6.25 | 6.35 | 5.71 | -7.97% | 36,411 |
| Aug 20, 2025 | 7.49 | 7.49 | 6.81 | 6.90 | 6.21 | -8.00% | 18,218 |
| Aug 19, 2025 | 7.00 | 7.50 | 7.00 | 7.50 | 6.75 | 7.30% | 14,865 |
| Aug 18, 2025 | 7.14 | 7.14 | 6.61 | 6.99 | 6.29 | 1.30% | 2,009 |
| Aug 15, 2025 | 6.62 | 6.99 | 6.62 | 6.90 | 6.21 | 4.39% | 6,059 |
| Aug 14, 2025 | 6.74 | 6.74 | 6.41 | 6.61 | 5.95 | -1.93% | 2,071 |
| Aug 13, 2025 | 6.80 | 6.80 | 6.40 | 6.74 | 6.07 | -0.88% | 1,163 |
| Aug 12, 2025 | 6.66 | 6.94 | 6.65 | 6.80 | 6.12 | -0.58% | 5,393 |
| Aug 11, 2025 | 6.88 | 6.88 | 6.80 | 6.84 | 6.16 | 3.64% | 3,063 |
| Aug 8, 2025 | 6.74 | 6.98 | 6.60 | 6.60 | 5.94 | -1.49% | 2,386 |
| Aug 7, 2025 | 6.70 | 7.00 | 6.65 | 6.70 | 6.03 | - | 1,448 |
| Aug 6, 2025 | 6.98 | 7.00 | 6.70 | 6.70 | 6.03 | 0.75% | 864 |
| Aug 5, 2025 | 7.43 | 7.43 | 6.31 | 6.65 | 5.98 | -8.15% | 10,532 |
| Aug 4, 2025 | 7.34 | 7.50 | 6.63 | 7.24 | 6.52 | -1.36% | 2,802 |
| Aug 1, 2025 | 6.97 | 7.50 | 6.51 | 7.34 | 6.61 | 13.80% | 3,751 |
| Jul 31, 2025 | 6.33 | 6.50 | 6.30 | 6.45 | 5.80 | 1.90% | 1,043 |
| Jul 30, 2025 | 6.30 | 6.38 | 6.15 | 6.33 | 5.70 | 0.48% | 2,347 |
| Jul 29, 2025 | 6.23 | 6.30 | 6.20 | 6.30 | 5.67 | 0.80% | 1,965 |
| Jul 28, 2025 | 5.80 | 6.42 | 5.80 | 6.25 | 5.62 | 2.46% | 11,407 |
| Jul 25, 2025 | 6.09 | 6.15 | 6.00 | 6.10 | 5.49 | - | 979 |
| Jul 24, 2025 | 5.92 | 6.14 | 5.92 | 6.10 | 5.49 | 3.04% | 2,405 |
| Jul 23, 2025 | 5.93 | 5.93 | 5.60 | 5.92 | 5.33 | 0.51% | 264 |
| Jul 22, 2025 | 5.94 | 5.94 | 5.65 | 5.89 | 5.30 | 2.97% | 1,584 |
| Jul 21, 2025 | 5.94 | 5.94 | 5.60 | 5.72 | 5.15 | -2.05% | 5,251 |
| Jul 18, 2025 | 5.94 | 5.94 | 5.65 | 5.84 | 5.26 | -1.85% | 5,311 |
| Jul 17, 2025 | 6.13 | 6.13 | 5.85 | 5.95 | 5.35 | -3.09% | 6,656 |
| Jul 16, 2025 | 6.47 | 6.47 | 6.00 | 6.14 | 5.53 | -5.39% | 5,719 |
| Jul 15, 2025 | 6.45 | 6.69 | 6.15 | 6.49 | 5.84 | 1.88% | 446 |
| Jul 14, 2025 | 6.15 | 6.44 | 6.15 | 6.37 | 5.73 | 3.58% | 515 |
| Jul 11, 2025 | 6.10 | 6.34 | 5.86 | 6.15 | 5.53 | 0.82% | 1,756 |
| Jul 10, 2025 | 6.47 | 6.48 | 5.75 | 6.10 | 5.49 | 1.67% | 3,364 |
| Jul 9, 2025 | 6.46 | 6.76 | 6.00 | 6.00 | 5.40 | -7.41% | 380 |
| Jul 8, 2025 | 5.65 | 6.48 | 5.30 | 6.48 | 5.83 | -4.00% | 11,771 |
| Jul 7, 2025 | 5.90 | 6.75 | 5.90 | 6.75 | 4.51 | 12.69% | 6,614 |
| Jul 4, 2025 | 5.76 | 6.15 | 5.75 | 5.99 | 4.00 | 4.17% | 11,104 |
| Jul 3, 2025 | 6.00 | 6.10 | 5.66 | 5.75 | 3.84 | 1.41% | 5,122 |
| Jul 2, 2025 | 5.95 | 6.27 | 5.61 | 5.67 | 3.79 | 1.07% | 18,537 |
| Jul 1, 2025 | 5.73 | 5.73 | 5.33 | 5.61 | 3.75 | -2.09% | 12,569 |
| Jun 30, 2025 | 5.61 | 6.38 | 5.60 | 5.73 | 3.83 | 4.18% | 6,966 |
| Jun 27, 2025 | 5.70 | 5.99 | 5.36 | 5.50 | 3.67 | - | 6,801 |
| Jun 26, 2025 | 5.66 | 5.66 | 5.30 | 5.50 | 3.67 | 3.77% | 1,535 |
| Jun 25, 2025 | 5.31 | 5.59 | 5.24 | 5.30 | 3.54 | 2.91% | 8,346 |
| Jun 24, 2025 | 5.30 | 5.30 | 5.00 | 5.15 | 3.44 | 2.39% | 7,953 |
| Jun 23, 2025 | 5.30 | 5.30 | 4.92 | 5.03 | 3.36 | 2.44% | 15,871 |
| Jun 20, 2025 | 5.10 | 5.31 | 3.90 | 4.91 | 3.28 | 5.59% | 23,225 |
| Jun 18, 2025 | 5.00 | 5.80 | 4.61 | 4.65 | 3.10 | 6.90% | 13,481 |
| Jun 17, 2025 | 9.00 | 9.40 | 4.35 | 4.35 | 2.90 | -49.94% | 114,282 |
| Jun 16, 2025 | 8.15 | 8.70 | 8.15 | 8.69 | 5.80 | 6.63% | 5,564 |