Vinci Logistica Fundo Investimento Imobiliario FII (BVMF:VILG11)
Brazil · Delayed Price · Currency is BRL 87.45
-0.55 (-0.62%)
At close: Sep 10, 2025
BVMF:VILG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 87.45 | 87.96 | 87.09 | 87.46 | - | 0.01% | 20,539 |
| Sep 11, 2025 | 88.30 | 88.30 | 87.14 | 87.45 | - | -0.62% | 19,381 |
| Sep 10, 2025 | 87.00 | 88.39 | 86.51 | 88.00 | - | 1.15% | 16,906 |
| Sep 9, 2025 | 85.79 | 87.17 | 85.71 | 87.00 | - | 1.59% | 17,878 |
| Sep 8, 2025 | 83.95 | 86.34 | 83.95 | 85.64 | - | 0.99% | 25,266 |
| Sep 5, 2025 | 83.21 | 84.89 | 83.21 | 84.80 | - | 1.79% | 26,860 |
| Sep 4, 2025 | 83.85 | 84.45 | 83.25 | 83.31 | - | -0.64% | 18,089 |
| Sep 3, 2025 | 82.85 | 84.89 | 82.61 | 83.85 | - | 1.17% | 37,857 |
| Sep 2, 2025 | 82.62 | 83.72 | 82.05 | 82.88 | - | -1.30% | 24,297 |
| Sep 1, 2025 | 83.84 | 84.59 | 82.22 | 83.97 | - | 0.08% | 39,348 |
| Aug 29, 2025 | 83.00 | 84.42 | 82.98 | 83.90 | - | 1.11% | 23,817 |
| Aug 28, 2025 | 81.35 | 82.99 | 81.35 | 82.98 | - | 2.00% | 12,512 |
| Aug 27, 2025 | 81.44 | 81.44 | 80.60 | 81.35 | - | 0.62% | 19,478 |
| Aug 26, 2025 | 81.00 | 81.41 | 80.70 | 80.85 | - | -0.46% | 17,944 |
| Aug 25, 2025 | 80.90 | 81.40 | 80.82 | 81.22 | - | 0.64% | 13,809 |
| Aug 22, 2025 | 80.60 | 81.20 | 80.29 | 80.70 | - | 0.07% | 14,108 |
| Aug 21, 2025 | 80.80 | 81.22 | 80.20 | 80.64 | - | 0.05% | 14,114 |
| Aug 20, 2025 | 80.68 | 81.33 | 80.54 | 80.60 | - | -0.10% | 12,018 |
| Aug 19, 2025 | 80.58 | 81.45 | 80.58 | 80.68 | - | -0.06% | 13,146 |
| Aug 18, 2025 | 80.99 | 81.50 | 80.29 | 80.73 | - | -0.32% | 21,026 |
| Aug 15, 2025 | 80.00 | 80.99 | 79.52 | 80.99 | - | 1.95% | 25,398 |
| Aug 14, 2025 | 79.24 | 79.88 | 79.24 | 79.44 | - | 0.25% | 15,916 |
| Aug 13, 2025 | 79.42 | 79.50 | 79.13 | 79.24 | - | -0.23% | 11,676 |
| Aug 12, 2025 | 79.50 | 79.73 | 79.23 | 79.42 | - | 0.32% | 12,785 |
| Aug 11, 2025 | 80.20 | 80.30 | 79.07 | 79.17 | - | -0.42% | 20,607 |
| Aug 8, 2025 | 79.51 | 80.54 | 79.43 | 79.50 | - | 0.10% | 17,348 |
| Aug 7, 2025 | 80.33 | 80.91 | 79.41 | 79.42 | - | -0.77% | 19,818 |
| Aug 6, 2025 | 80.21 | 80.74 | 79.53 | 80.04 | - | -0.05% | 27,334 |
| Aug 5, 2025 | 81.89 | 81.89 | 80.08 | 80.08 | - | -0.93% | 12,371 |
| Aug 4, 2025 | 81.21 | 81.69 | 80.21 | 80.83 | - | -0.39% | 24,841 |
| Aug 1, 2025 | 81.59 | 82.08 | 80.44 | 81.15 | - | -1.01% | 19,014 |
| Jul 31, 2025 | 80.81 | 81.99 | 80.50 | 81.98 | - | 2.04% | 24,667 |
| Jul 30, 2025 | 81.69 | 81.69 | 80.04 | 80.34 | - | -1.08% | 19,154 |
| Jul 29, 2025 | 81.29 | 81.97 | 81.06 | 81.22 | - | -1.18% | 16,960 |
| Jul 28, 2025 | 81.52 | 82.19 | 81.08 | 82.19 | - | 0.83% | 18,192 |
| Jul 25, 2025 | 81.83 | 81.83 | 81.05 | 81.51 | - | -0.39% | 16,521 |
| Jul 24, 2025 | 81.79 | 82.20 | 81.22 | 81.83 | - | -0.20% | 11,827 |
| Jul 23, 2025 | 82.32 | 82.32 | 81.32 | 81.99 | - | -0.40% | 11,280 |
| Jul 22, 2025 | 82.21 | 82.81 | 81.93 | 82.32 | - | 0.13% | 12,389 |
| Jul 21, 2025 | 83.02 | 83.17 | 82.21 | 82.21 | - | -0.98% | 17,082 |
| Jul 18, 2025 | 82.58 | 83.14 | 81.00 | 83.02 | - | 0.53% | 16,508 |
| Jul 17, 2025 | 82.82 | 82.98 | 82.20 | 82.58 | - | -0.29% | 14,625 |
| Jul 16, 2025 | 82.50 | 83.24 | 82.15 | 82.82 | - | 0.28% | 13,551 |
| Jul 15, 2025 | 83.25 | 83.42 | 82.02 | 82.59 | - | -0.79% | 16,881 |
| Jul 14, 2025 | 83.00 | 83.42 | 82.74 | 83.25 | - | 0.14% | 12,980 |
| Jul 11, 2025 | 82.70 | 83.15 | 82.65 | 83.13 | - | 0.40% | 15,561 |
| Jul 10, 2025 | 81.80 | 82.90 | 81.27 | 82.80 | - | 0.63% | 14,841 |
| Jul 9, 2025 | 82.60 | 82.89 | 81.74 | 82.28 | - | -0.39% | 16,158 |
| Jul 8, 2025 | 82.55 | 83.10 | 82.31 | 82.60 | - | 0.06% | 12,372 |
| Jul 7, 2025 | 83.25 | 83.42 | 82.16 | 82.55 | - | -0.75% | 22,638 |