Vinci Logistica Fundo Investimento Imobiliario FII (BVMF:VILG11)
Brazil · Delayed Price · Currency is BRL 81.35
-0.63 (-0.77%)
Last updated: Aug 1, 2025
BVMF:VILG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 82.95 | 83.31 | 82.50 | 83.17 | - | 0.45% | 14,340 |
| Jul 3, 2025 | 82.80 | 83.21 | 82.30 | 82.80 | - | 0.22% | 15,298 |
| Jul 2, 2025 | 83.70 | 83.90 | 82.03 | 82.62 | - | -1.21% | 31,431 |
| Jul 1, 2025 | 85.00 | 85.41 | 83.41 | 83.63 | - | -2.56% | 23,719 |
| Jun 30, 2025 | 85.30 | 86.24 | 83.96 | 85.83 | - | 0.64% | 44,504 |
| Jun 27, 2025 | 83.70 | 85.30 | 83.01 | 85.28 | - | 1.89% | 18,984 |
| Jun 26, 2025 | 83.30 | 83.94 | 82.65 | 83.70 | - | 0.48% | 13,185 |
| Jun 25, 2025 | 83.80 | 84.74 | 83.30 | 83.30 | - | -0.60% | 12,612 |
| Jun 24, 2025 | 83.38 | 83.98 | 82.85 | 83.80 | - | 0.49% | 11,844 |
| Jun 23, 2025 | 83.10 | 84.01 | 82.22 | 83.39 | - | 0.34% | 27,251 |
| Jun 20, 2025 | 84.19 | 84.51 | 83.05 | 83.11 | - | -1.67% | 19,205 |
| Jun 18, 2025 | 83.87 | 85.18 | 83.87 | 84.52 | - | 0.74% | 19,956 |
| Jun 17, 2025 | 83.87 | 84.50 | 83.87 | 83.90 | - | -0.47% | 15,894 |
| Jun 16, 2025 | 83.79 | 84.50 | 83.60 | 84.30 | - | 0.29% | 19,998 |
| Jun 13, 2025 | 82.00 | 84.98 | 81.65 | 84.06 | - | 2.52% | 33,775 |
| Jun 12, 2025 | 81.50 | 82.00 | 80.75 | 81.99 | - | -0.01% | 24,467 |
| Jun 11, 2025 | 82.78 | 83.41 | 81.63 | 82.00 | - | -0.13% | 13,529 |
| Jun 10, 2025 | 82.60 | 83.40 | 81.76 | 82.11 | - | -0.53% | 13,993 |
| Jun 9, 2025 | 83.50 | 83.96 | 82.55 | 82.55 | - | -1.80% | 16,485 |
| Jun 6, 2025 | 85.44 | 85.46 | 83.61 | 84.06 | - | -1.64% | 26,326 |
| Jun 5, 2025 | 85.80 | 85.80 | 85.19 | 85.46 | - | 0.29% | 17,654 |
| Jun 4, 2025 | 85.13 | 85.49 | 84.69 | 85.21 | - | 0.07% | 15,068 |
| Jun 3, 2025 | 85.32 | 85.57 | 84.12 | 85.15 | - | -0.15% | 36,879 |
| Jun 2, 2025 | 86.50 | 86.90 | 85.12 | 85.28 | - | -1.93% | 22,819 |
| May 30, 2025 | 86.90 | 86.97 | 85.81 | 86.96 | - | 0.87% | 18,854 |
| May 29, 2025 | 85.75 | 86.86 | 85.51 | 86.21 | - | 0.85% | 20,757 |
| May 28, 2025 | 85.30 | 85.50 | 85.10 | 85.48 | - | 0.11% | 11,646 |
| May 27, 2025 | 85.98 | 86.27 | 85.01 | 85.39 | - | -0.71% | 15,424 |
| May 26, 2025 | 86.00 | 86.25 | 85.49 | 86.00 | - | -0.29% | 12,551 |
| May 23, 2025 | 86.20 | 86.50 | 85.30 | 86.25 | - | 0.06% | 17,197 |