Fundo De Investimento Imobiliario - VBI Logistico - Cota Fund (BVMF:LVBI11)
Brazil · Delayed Price · Currency is BRL 104.54
+0.07 (0.07%)
Last updated: Jul 28, 2025
BVMF:LVBI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 102.47 | 103.74 | 101.68 | 102.57 | - | 0.34% | 35,811 |
| Jul 31, 2025 | 101.64 | 103.15 | 101.64 | 102.22 | - | 0.04% | 17,650 |
| Jul 30, 2025 | 102.01 | 102.79 | 100.60 | 102.18 | - | 0.57% | 16,960 |
| Jul 29, 2025 | 104.02 | 104.43 | 101.52 | 101.60 | - | -2.26% | 35,549 |
| Jul 28, 2025 | 104.47 | 104.84 | 103.80 | 103.95 | - | -0.50% | 22,512 |
| Jul 25, 2025 | 104.84 | 104.84 | 103.55 | 104.47 | - | 0.23% | 20,490 |
| Jul 24, 2025 | 104.49 | 104.82 | 103.80 | 104.23 | - | -0.25% | 18,795 |
| Jul 23, 2025 | 104.99 | 105.46 | 103.75 | 104.49 | - | -0.19% | 24,878 |
| Jul 22, 2025 | 104.76 | 105.26 | 103.99 | 104.69 | - | 0.94% | 30,917 |
| Jul 21, 2025 | 103.91 | 105.15 | 103.53 | 103.72 | - | -0.33% | 36,445 |
| Jul 18, 2025 | 103.61 | 104.68 | 103.61 | 104.06 | - | -0.07% | 19,156 |
| Jul 17, 2025 | 104.59 | 104.83 | 103.65 | 104.13 | - | -0.26% | 18,213 |
| Jul 16, 2025 | 103.83 | 105.14 | 103.80 | 104.40 | - | 0.28% | 21,106 |
| Jul 15, 2025 | 104.83 | 105.82 | 103.80 | 104.11 | - | -0.64% | 23,339 |
| Jul 14, 2025 | 104.36 | 106.48 | 103.59 | 104.78 | - | 0.36% | 21,627 |
| Jul 11, 2025 | 106.45 | 106.70 | 103.53 | 104.40 | - | -2.43% | 32,960 |
| Jul 10, 2025 | 107.99 | 107.99 | 105.40 | 107.00 | - | -2.19% | 40,919 |
| Jul 9, 2025 | 105.30 | 110.40 | 105.30 | 109.40 | - | 5.39% | 72,952 |
| Jul 8, 2025 | 102.50 | 104.80 | 102.50 | 103.80 | - | 0.73% | 20,512 |
| Jul 7, 2025 | 102.00 | 103.40 | 102.00 | 103.05 | - | 1.03% | 28,750 |
| Jul 4, 2025 | 101.02 | 102.50 | 100.98 | 102.00 | - | 1.07% | 16,463 |
| Jul 3, 2025 | 100.19 | 101.26 | 100.04 | 100.92 | - | 1.19% | 15,906 |
| Jul 2, 2025 | 100.59 | 100.96 | 99.33 | 99.73 | - | -0.93% | 58,312 |
| Jul 1, 2025 | 101.99 | 101.99 | 100.60 | 100.67 | - | -2.12% | 33,380 |
| Jun 30, 2025 | 101.50 | 103.86 | 100.71 | 102.85 | - | 1.33% | 38,340 |
| Jun 27, 2025 | 101.44 | 101.69 | 100.81 | 101.50 | - | 0.51% | 34,349 |
| Jun 26, 2025 | 100.72 | 101.26 | 100.31 | 100.99 | - | -0.06% | 32,274 |
| Jun 25, 2025 | 100.77 | 101.30 | 100.08 | 101.05 | - | 0.25% | 18,620 |
| Jun 24, 2025 | 100.10 | 101.44 | 100.10 | 100.80 | - | 0.70% | 21,298 |
| Jun 23, 2025 | 101.50 | 101.89 | 99.77 | 100.10 | - | -1.34% | 24,878 |
| Jun 20, 2025 | 101.72 | 101.74 | 100.39 | 101.46 | - | -0.27% | 14,307 |
| Jun 18, 2025 | 101.23 | 101.93 | 100.58 | 101.73 | - | 0.49% | 12,029 |
| Jun 17, 2025 | 100.33 | 101.97 | 100.25 | 101.23 | - | 0.73% | 15,781 |
| Jun 16, 2025 | 99.77 | 101.50 | 99.77 | 100.50 | - | 0.23% | 19,641 |
| Jun 13, 2025 | 99.75 | 101.20 | 99.69 | 100.27 | - | 0.52% | 20,046 |
| Jun 12, 2025 | 100.00 | 100.30 | 99.12 | 99.75 | - | -0.26% | 15,410 |
| Jun 11, 2025 | 100.68 | 100.69 | 99.81 | 100.01 | - | -0.21% | 14,187 |
| Jun 10, 2025 | 100.58 | 101.37 | 99.02 | 100.22 | - | -0.97% | 27,007 |
| Jun 9, 2025 | 100.89 | 101.59 | 99.64 | 101.20 | - | 0.20% | 32,724 |
| Jun 6, 2025 | 100.52 | 101.73 | 100.41 | 101.00 | - | 0.50% | 33,903 |
| Jun 5, 2025 | 100.70 | 101.37 | 100.36 | 100.50 | - | -0.18% | 18,819 |
| Jun 4, 2025 | 101.20 | 101.24 | 100.27 | 100.68 | - | -0.55% | 20,143 |
| Jun 3, 2025 | 101.00 | 101.89 | 100.12 | 101.24 | - | -0.62% | 61,795 |
| Jun 2, 2025 | 101.23 | 102.00 | 100.30 | 101.87 | - | 0.29% | 34,808 |
| May 30, 2025 | 101.42 | 101.88 | 100.58 | 101.58 | - | - | 34,242 |
| May 29, 2025 | 101.50 | 101.73 | 100.42 | 101.58 | - | -0.11% | 29,656 |
| May 28, 2025 | 101.75 | 101.75 | 100.33 | 101.69 | - | 0.37% | 31,582 |
| May 27, 2025 | 101.97 | 101.97 | 100.93 | 101.32 | - | -0.96% | 29,412 |
| May 26, 2025 | 102.67 | 102.69 | 100.81 | 102.30 | - | -0.36% | 23,742 |
| May 23, 2025 | 102.30 | 102.87 | 101.65 | 102.67 | - | 0.37% | 17,584 |