Life Capital Partners Fundo De Investimentos Imobiliarios (BVMF:LIFE11)
Brazil · Delayed Price · Currency is BRL 8.40
+0.06 (0.72%)
At close: Sep 12, 2025
BVMF:LIFE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.38 | 8.42 | 8.36 | 8.40 | 8.40 | 0.72% | 100,431 |
| Sep 11, 2025 | 8.42 | 8.42 | 8.32 | 8.34 | 8.34 | -0.83% | 84,901 |
| Sep 10, 2025 | 8.44 | 8.45 | 8.34 | 8.41 | 8.41 | 0.12% | 103,597 |
| Sep 9, 2025 | 8.40 | 8.42 | 8.35 | 8.40 | 8.40 | - | 44,796 |
| Sep 8, 2025 | 8.48 | 8.50 | 8.37 | 8.40 | 8.40 | -0.71% | 129,429 |
| Sep 5, 2025 | 8.42 | 8.47 | 8.39 | 8.46 | 8.46 | 0.95% | 77,304 |
| Sep 4, 2025 | 8.43 | 8.45 | 8.36 | 8.38 | 8.38 | -0.48% | 64,002 |
| Sep 3, 2025 | 8.53 | 8.53 | 8.37 | 8.42 | 8.42 | -0.94% | 74,564 |
| Sep 2, 2025 | 8.42 | 8.53 | 8.42 | 8.50 | 8.50 | 0.83% | 58,690 |
| Sep 1, 2025 | 8.45 | 8.49 | 8.37 | 8.43 | 8.43 | -1.40% | 96,543 |
| Aug 29, 2025 | 8.43 | 8.55 | 8.37 | 8.55 | 8.43 | 1.54% | 145,168 |
| Aug 28, 2025 | 8.47 | 8.55 | 8.36 | 8.42 | 8.30 | -0.12% | 234,065 |
| Aug 27, 2025 | 8.55 | 8.55 | 8.38 | 8.43 | 8.31 | -0.24% | 127,722 |
| Aug 26, 2025 | 8.46 | 8.48 | 8.39 | 8.45 | 8.33 | 0.36% | 95,434 |
| Aug 25, 2025 | 8.56 | 8.59 | 8.41 | 8.42 | 8.30 | -1.64% | 172,764 |
| Aug 22, 2025 | 8.61 | 8.61 | 8.53 | 8.56 | 8.44 | -0.12% | 85,620 |
| Aug 21, 2025 | 8.62 | 8.62 | 8.53 | 8.57 | 8.45 | 0.12% | 64,001 |
| Aug 20, 2025 | 8.56 | 8.62 | 8.55 | 8.56 | 8.44 | -0.12% | 53,349 |
| Aug 19, 2025 | 8.57 | 8.59 | 8.50 | 8.57 | 8.45 | - | 67,355 |
| Aug 18, 2025 | 8.53 | 8.62 | 8.51 | 8.57 | 8.45 | 0.47% | 79,152 |
| Aug 15, 2025 | 8.50 | 8.54 | 8.49 | 8.53 | 8.41 | 0.24% | 56,820 |
| Aug 14, 2025 | 8.54 | 8.55 | 8.48 | 8.51 | 8.39 | -0.35% | 69,035 |
| Aug 13, 2025 | 8.48 | 8.56 | 8.48 | 8.54 | 8.42 | 0.83% | 97,245 |
| Aug 12, 2025 | 8.53 | 8.56 | 8.44 | 8.47 | 8.35 | -0.70% | 128,646 |
| Aug 11, 2025 | 8.57 | 8.59 | 8.53 | 8.53 | 8.41 | -0.70% | 51,214 |
| Aug 8, 2025 | 8.55 | 8.62 | 8.52 | 8.59 | 8.47 | 0.82% | 38,550 |
| Aug 7, 2025 | 8.46 | 8.57 | 8.46 | 8.52 | 8.40 | 1.19% | 153,018 |
| Aug 6, 2025 | 8.75 | 8.75 | 8.41 | 8.42 | 8.30 | -3.99% | 232,222 |
| Aug 5, 2025 | 8.84 | 8.84 | 8.77 | 8.77 | 8.65 | -0.90% | 30,464 |
| Aug 4, 2025 | 8.85 | 8.92 | 8.79 | 8.85 | 8.72 | 0.57% | 34,766 |
| Aug 1, 2025 | 8.90 | 8.92 | 8.65 | 8.80 | 8.68 | -1.57% | 61,757 |
| Jul 31, 2025 | 8.99 | 8.99 | 8.88 | 8.94 | 8.81 | -0.22% | 50,689 |
| Jul 30, 2025 | 8.93 | 9.00 | 8.90 | 8.96 | 8.71 | 1.01% | 47,023 |
| Jul 29, 2025 | 8.94 | 8.94 | 8.85 | 8.87 | 8.63 | -0.78% | 47,266 |
| Jul 28, 2025 | 8.87 | 8.96 | 8.85 | 8.94 | 8.70 | 0.79% | 80,895 |
| Jul 25, 2025 | 8.92 | 8.98 | 8.85 | 8.87 | 8.63 | -0.78% | 51,629 |
| Jul 24, 2025 | 8.85 | 9.00 | 8.83 | 8.94 | 8.70 | 0.34% | 75,015 |
| Jul 23, 2025 | 8.88 | 8.94 | 8.85 | 8.91 | 8.67 | 1.02% | 59,517 |
| Jul 22, 2025 | 8.88 | 8.99 | 8.80 | 8.82 | 8.58 | -1.45% | 102,067 |
| Jul 21, 2025 | 8.90 | 8.95 | 8.85 | 8.95 | 8.70 | 0.11% | 73,574 |
| Jul 18, 2025 | 8.90 | 8.99 | 8.88 | 8.94 | 8.70 | 0.22% | 49,167 |
| Jul 17, 2025 | 9.04 | 9.04 | 8.86 | 8.92 | 8.68 | -0.67% | 60,099 |
| Jul 16, 2025 | 9.04 | 9.04 | 8.90 | 8.98 | 8.73 | -0.22% | 59,795 |
| Jul 15, 2025 | 9.03 | 9.04 | 8.91 | 9.00 | 8.75 | -0.44% | 38,854 |
| Jul 14, 2025 | 8.92 | 9.04 | 8.92 | 9.04 | 8.79 | 1.23% | 52,930 |
| Jul 11, 2025 | 8.97 | 9.00 | 8.90 | 8.93 | 8.69 | -0.78% | 121,538 |
| Jul 10, 2025 | 8.88 | 9.00 | 8.85 | 9.00 | 8.75 | 1.69% | 109,664 |
| Jul 9, 2025 | 8.89 | 8.92 | 8.83 | 8.85 | 8.61 | -0.56% | 75,904 |
| Jul 8, 2025 | 8.87 | 8.95 | 8.83 | 8.90 | 8.66 | 0.68% | 47,558 |
| Jul 7, 2025 | 8.85 | 8.90 | 8.80 | 8.84 | 8.60 | -0.79% | 57,870 |