Skip to main content
logo
Fundo De Investimento Imobiliario - VBI Logistico - Cota Fund (BVMF:LVBI11)
Brazil flag Brazil · Delayed Price · Currency is BRL
107.98
+0.58 (0.54%)
At close: Oct 24, 2025

BVMF:LVBI11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2025105.86105.86105.86105.86105.860.69%32,484
Nov 3, 2025106.00106.25105.06105.13105.13-0.80%80,843
Oct 31, 2025104.78106.50104.78105.98105.980.81%45,147
Oct 30, 2025105.40105.89104.52105.13104.38-0.30%74,092
Oct 29, 2025107.00107.23104.80105.45104.70-2.17%90,724
Oct 28, 2025107.51108.43107.21107.79107.02-0.01%23,011
Oct 27, 2025107.98108.37106.77107.80107.03-0.17%26,092
Oct 24, 2025107.15107.98106.57107.98107.210.54%19,661
Oct 23, 2025106.90107.98106.37107.40106.630.60%16,881
Oct 22, 2025107.19107.19106.08106.76106.00-0.40%29,568
Oct 21, 2025106.90107.41106.86107.19106.43-0.12%26,490
Oct 20, 2025107.33107.41106.91107.32106.55-0.05%24,622
Oct 17, 2025107.10107.66106.80107.37106.60-0.41%20,934
Oct 16, 2025107.22108.48106.75107.81107.04-29,592
Oct 15, 2025107.30108.00106.82107.81107.040.11%17,779
Oct 14, 2025107.00108.00106.90107.69106.920.64%16,350
Oct 13, 2025107.78108.25106.80107.01106.25-0.71%21,693
Oct 10, 2025107.08107.89107.06107.78107.010.65%14,412
Oct 9, 2025107.61107.90106.80107.08106.32-0.28%20,148
Oct 8, 2025108.23108.60107.24107.38106.61-1.14%16,834
Oct 7, 2025108.46108.96107.67108.62107.850.70%18,957
Oct 6, 2025107.77108.46107.35107.87107.100.09%13,200
Oct 3, 2025106.50107.82106.50107.77107.001.38%16,500
Oct 2, 2025107.53108.00106.15106.30105.54-1.14%22,477
Oct 1, 2025107.96109.06107.16107.53106.76-1.09%26,197
Sep 30, 2025108.85109.00108.46108.71107.94-0.13%15,739
Sep 29, 2025108.89108.89108.30108.85107.330.54%14,372
Sep 26, 2025108.73109.00108.24108.27106.76-0.42%20,304
Sep 25, 2025108.68108.73108.00108.73107.210.29%13,919
Sep 24, 2025108.52108.96108.03108.42106.91-0.09%27,656
Sep 23, 2025108.50109.05108.01108.52107.000.48%43,859
Sep 22, 2025108.75108.75107.82108.00106.49-0.70%34,042
Sep 19, 2025107.78108.99107.49108.76107.241.24%30,439
Sep 18, 2025107.30108.00107.16107.43105.930.41%20,110
Sep 17, 2025107.10108.00106.50106.99105.500.41%27,029
Sep 16, 2025106.39107.71106.39106.55105.06-0.42%19,288
Sep 15, 2025105.39107.38105.39107.00105.511.53%27,264
Sep 12, 2025105.10106.00105.10105.39103.920.39%17,576
Sep 11, 2025105.86105.98104.95104.98103.51-0.94%26,234
Sep 10, 2025105.40106.43105.04105.98104.500.75%19,593
Sep 9, 2025105.00105.46104.32105.19103.720.18%16,882
Sep 8, 2025102.95105.63102.93105.00103.531.99%105,961
Sep 5, 2025103.94103.94102.01102.95101.51-0.47%88,650
Sep 4, 2025104.60104.99103.00103.44101.99-1.19%81,664
Sep 3, 2025103.63104.70103.39104.69103.231.02%46,900
Sep 2, 2025104.39104.41102.90103.63102.18-1.02%41,570
Sep 1, 2025102.98104.70102.71104.70103.241.97%66,623
Aug 29, 2025101.80102.88101.63102.68101.250.86%24,338
Aug 28, 2025101.82101.86101.13101.8099.640.31%27,276
Aug 27, 2025101.69102.00101.07101.4999.33-0.23%33,014