Life Capital Partners Fundo De Investimentos Imobiliarios (BVMF:LIFE11)
Brazil · Delayed Price · Currency is BRL 8.95
+0.10 (1.13%)
Last updated: Mar 19, 2026, 4:20 PM GMT-3
BVMF:LIFE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.87 | 8.98 | 8.79 | 8.98 | 8.98 | 1.47% | 160,887 |
| Mar 18, 2026 | 8.93 | 8.93 | 8.76 | 8.85 | 8.85 | 0.45% | 127,949 |
| Mar 17, 2026 | 8.90 | 8.93 | 8.81 | 8.81 | 8.81 | -1.34% | 111,206 |
| Mar 16, 2026 | 8.90 | 8.93 | 8.81 | 8.93 | 8.93 | 0.34% | 74,608 |
| Mar 13, 2026 | 8.89 | 8.92 | 8.83 | 8.90 | 8.90 | - | 84,466 |
| Mar 12, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 0.91% | 76,784 |
| Mar 11, 2026 | 8.82 | 8.82 | 8.75 | 8.82 | 8.82 | 0.11% | 100,332 |
| Mar 10, 2026 | 8.96 | 8.96 | 8.72 | 8.81 | 8.81 | 0.57% | 151,789 |
| Mar 9, 2026 | 8.86 | 8.86 | 8.72 | 8.76 | 8.76 | -0.34% | 69,691 |
| Mar 6, 2026 | 8.80 | 8.81 | 8.72 | 8.79 | 8.79 | 0.80% | 202,524 |
| Mar 5, 2026 | 8.82 | 8.82 | 8.68 | 8.72 | 8.72 | -0.11% | 59,891 |
| Mar 4, 2026 | 8.83 | 8.83 | 8.71 | 8.73 | 8.73 | -0.57% | 93,189 |
| Mar 3, 2026 | 8.85 | 8.86 | 8.77 | 8.78 | 8.78 | -0.68% | 81,723 |
| Mar 2, 2026 | 8.88 | 8.90 | 8.82 | 8.84 | 8.84 | -1.78% | 130,950 |
| Feb 27, 2026 | 8.87 | 9.00 | 8.83 | 9.00 | 8.88 | 1.93% | 159,139 |
| Feb 26, 2026 | 8.87 | 8.87 | 8.79 | 8.83 | 8.71 | -0.23% | 84,068 |
| Feb 25, 2026 | 8.89 | 8.93 | 8.69 | 8.85 | 8.73 | -0.45% | 211,259 |
| Feb 24, 2026 | 8.95 | 8.95 | 8.81 | 8.89 | 8.77 | -0.11% | 131,597 |
| Feb 23, 2026 | 8.95 | 9.00 | 8.86 | 8.90 | 8.78 | -0.34% | 204,283 |
| Feb 20, 2026 | 8.94 | 8.95 | 8.86 | 8.93 | 8.81 | 0.90% | 128,685 |
| Feb 19, 2026 | 8.96 | 8.97 | 8.85 | 8.85 | 8.73 | -1.34% | 130,121 |
| Feb 18, 2026 | 8.90 | 8.97 | 8.89 | 8.97 | 8.85 | 0.45% | 80,241 |
| Feb 13, 2026 | 8.87 | 8.93 | 8.83 | 8.93 | 8.81 | 0.90% | 75,213 |
| Feb 12, 2026 | 8.77 | 8.99 | 8.71 | 8.85 | 8.73 | 1.84% | 142,320 |
| Feb 11, 2026 | 8.80 | 8.80 | 8.67 | 8.69 | 8.57 | -0.69% | 104,255 |
| Feb 10, 2026 | 8.60 | 8.79 | 8.60 | 8.75 | 8.63 | 0.81% | 192,613 |
| Feb 9, 2026 | 8.60 | 8.68 | 8.55 | 8.68 | 8.56 | 1.05% | 61,948 |
| Feb 6, 2026 | 8.56 | 8.59 | 8.41 | 8.59 | 8.48 | 0.94% | 93,861 |
| Feb 5, 2026 | 8.50 | 8.67 | 8.50 | 8.51 | 8.40 | -1.50% | 84,556 |
| Feb 4, 2026 | 8.69 | 8.69 | 8.57 | 8.64 | 8.52 | -0.58% | 102,833 |
| Feb 3, 2026 | 8.70 | 8.76 | 8.62 | 8.69 | 8.57 | -0.23% | 79,545 |
| Feb 2, 2026 | 8.64 | 8.79 | 8.63 | 8.71 | 8.59 | -2.57% | 121,353 |
| Jan 30, 2026 | 8.96 | 9.00 | 8.81 | 8.94 | 8.70 | -0.22% | 268,634 |
| Jan 29, 2026 | 8.88 | 8.99 | 8.75 | 8.96 | 8.72 | 1.24% | 97,503 |
| Jan 28, 2026 | 8.83 | 8.85 | 8.78 | 8.85 | 8.61 | 0.57% | 109,426 |
| Jan 27, 2026 | 8.78 | 8.90 | 8.75 | 8.80 | 8.57 | 0.23% | 163,961 |
| Jan 26, 2026 | 8.73 | 8.78 | 8.62 | 8.78 | 8.55 | 0.46% | 94,287 |
| Jan 23, 2026 | 8.61 | 8.80 | 8.54 | 8.74 | 8.51 | 2.58% | 106,541 |
| Jan 22, 2026 | 8.53 | 8.57 | 8.48 | 8.52 | 8.29 | 0.95% | 58,123 |
| Jan 21, 2026 | 8.41 | 8.49 | 8.37 | 8.44 | 8.22 | 1.44% | 157,178 |
| Jan 20, 2026 | 8.36 | 8.45 | 8.30 | 8.32 | 8.10 | -0.83% | 198,251 |
| Jan 19, 2026 | 8.38 | 8.45 | 8.33 | 8.39 | 8.17 | 0.12% | 125,840 |
| Jan 16, 2026 | 8.34 | 8.39 | 8.32 | 8.38 | 8.16 | 0.72% | 75,521 |
| Jan 15, 2026 | 8.37 | 8.41 | 8.28 | 8.32 | 8.10 | -0.48% | 101,412 |
| Jan 14, 2026 | 8.30 | 8.37 | 8.30 | 8.36 | 8.14 | 0.24% | 57,238 |
| Jan 13, 2026 | 8.39 | 8.45 | 8.22 | 8.34 | 8.12 | -0.36% | 118,271 |
| Jan 12, 2026 | 8.30 | 8.40 | 8.25 | 8.37 | 8.15 | 0.84% | 98,768 |
| Jan 9, 2026 | 8.28 | 8.35 | 8.22 | 8.30 | 8.08 | 0.24% | 118,514 |
| Jan 8, 2026 | 8.26 | 8.29 | 8.18 | 8.28 | 8.06 | 0.61% | 73,094 |
| Jan 7, 2026 | 8.42 | 8.42 | 8.20 | 8.23 | 8.01 | -1.91% | 142,084 |