Fundo Investimento Imobiliario Votorantim Logistica (BVMF:VTLT11)
Brazil · Delayed Price · Currency is BRL 88.98
0.00 (0.00%)
Last updated: Mar 6, 2026, 10:00 AM GMT-3
BVMF:VTLT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 87.47 | 89.38 | 86.50 | 88.98 | 86.69 | 2.28% | 139,615 |
| Nov 12, 2025 | 87.75 | 87.75 | 86.00 | 87.00 | 84.76 | -0.46% | 5,564 |
| Nov 11, 2025 | 87.06 | 87.40 | 86.87 | 87.40 | 85.15 | 0.41% | 6,532 |
| Nov 10, 2025 | 87.46 | 87.46 | 86.55 | 87.04 | 84.80 | 0.03% | 1,700 |
| Nov 7, 2025 | 87.50 | 87.50 | 87.00 | 87.01 | 84.77 | -0.55% | 494 |
| Nov 6, 2025 | 86.80 | 87.49 | 86.67 | 87.49 | 85.24 | 1.09% | 2,788 |
| Nov 5, 2025 | 86.79 | 86.80 | 86.54 | 86.55 | 84.32 | -0.29% | 282 |
| Nov 4, 2025 | 86.96 | 86.96 | 86.29 | 86.80 | 84.57 | -0.17% | 1,166 |
| Nov 3, 2025 | 86.98 | 87.52 | 86.52 | 86.95 | 84.71 | -1.19% | 1,091 |
| Oct 31, 2025 | 87.50 | 88.00 | 87.10 | 88.00 | 84.73 | 0.58% | 3,768 |
| Oct 30, 2025 | 87.27 | 87.50 | 86.99 | 87.49 | 84.24 | 0.10% | 1,314 |
| Oct 29, 2025 | 87.48 | 87.48 | 87.00 | 87.40 | 84.16 | - | 2,105 |
| Oct 28, 2025 | 86.95 | 87.42 | 86.61 | 87.40 | 84.16 | 0.21% | 2,163 |
| Oct 27, 2025 | 87.43 | 87.43 | 86.30 | 87.22 | 83.98 | 0.02% | 2,528 |
| Oct 24, 2025 | 87.17 | 87.20 | 86.50 | 87.20 | 83.96 | 0.03% | 2,411 |
| Oct 23, 2025 | 87.29 | 87.29 | 86.41 | 87.17 | 83.93 | -0.14% | 1,329 |
| Oct 22, 2025 | 86.78 | 87.35 | 86.78 | 87.29 | 84.05 | -0.13% | 514 |
| Oct 21, 2025 | 87.49 | 87.49 | 86.68 | 87.40 | 84.16 | -0.05% | 716 |
| Oct 20, 2025 | 87.31 | 87.50 | 87.04 | 87.44 | 84.19 | 0.15% | 106 |
| Oct 17, 2025 | 87.25 | 87.43 | 86.57 | 87.31 | 84.07 | 0.23% | 1,433 |
| Oct 16, 2025 | 87.81 | 87.84 | 87.03 | 87.11 | 83.88 | -0.80% | 605 |
| Oct 15, 2025 | 87.79 | 87.85 | 87.21 | 87.81 | 84.55 | 0.34% | 763 |
| Oct 14, 2025 | 87.50 | 87.81 | 87.04 | 87.51 | 84.26 | 0.07% | 1,566 |
| Oct 13, 2025 | 87.28 | 87.45 | 86.52 | 87.45 | 84.20 | 0.19% | 751 |
| Oct 10, 2025 | 87.45 | 87.45 | 86.80 | 87.28 | 84.04 | -0.21% | 2,578 |
| Oct 9, 2025 | 87.00 | 87.47 | 86.50 | 87.46 | 84.21 | 0.77% | 5,639 |
| Oct 8, 2025 | 86.57 | 86.79 | 86.04 | 86.79 | 83.57 | 0.25% | 1,713 |
| Oct 7, 2025 | 86.60 | 86.60 | 85.95 | 86.57 | 83.36 | -0.02% | 2,368 |
| Oct 6, 2025 | 86.24 | 86.59 | 85.77 | 86.59 | 83.38 | 0.50% | 628 |
| Oct 3, 2025 | 86.60 | 86.60 | 85.27 | 86.16 | 82.96 | -0.51% | 1,902 |
| Oct 2, 2025 | 85.86 | 86.64 | 85.35 | 86.60 | 83.39 | 0.85% | 1,434 |
| Oct 1, 2025 | 86.90 | 86.90 | 85.26 | 85.87 | 82.68 | -1.05% | 1,636 |
| Sep 30, 2025 | 86.79 | 86.80 | 86.18 | 86.78 | 82.57 | 0.23% | 2,857 |
| Sep 29, 2025 | 86.79 | 86.79 | 86.10 | 86.58 | 82.38 | -0.24% | 1,776 |
| Sep 26, 2025 | 86.76 | 86.80 | 86.03 | 86.79 | 82.58 | 0.01% | 453 |
| Sep 25, 2025 | 86.70 | 86.78 | 86.09 | 86.78 | 82.57 | 0.13% | 461 |
| Sep 24, 2025 | 86.20 | 86.73 | 85.57 | 86.67 | 82.46 | 0.78% | 5,123 |
| Sep 23, 2025 | 86.79 | 86.79 | 85.15 | 86.00 | 81.82 | -0.92% | 4,522 |
| Sep 22, 2025 | 86.28 | 86.80 | 85.80 | 86.80 | 82.59 | 0.93% | 5,873 |
| Sep 19, 2025 | 85.37 | 86.47 | 85.37 | 86.00 | 81.82 | 0.35% | 3,272 |
| Sep 18, 2025 | 85.95 | 85.95 | 85.35 | 85.70 | 81.54 | -0.19% | 2,503 |
| Sep 17, 2025 | 85.90 | 86.00 | 84.86 | 85.86 | 81.69 | -0.02% | 5,412 |
| Sep 16, 2025 | 84.45 | 85.88 | 84.23 | 85.88 | 81.71 | 1.69% | 5,099 |
| Sep 15, 2025 | 84.76 | 85.29 | 83.99 | 84.45 | 80.35 | -0.24% | 9,203 |
| Sep 12, 2025 | 84.76 | 84.76 | 84.00 | 84.65 | 80.54 | -0.15% | 3,604 |
| Sep 11, 2025 | 84.20 | 84.90 | 83.59 | 84.78 | 80.66 | 0.70% | 9,598 |
| Sep 10, 2025 | 83.80 | 85.97 | 83.66 | 84.19 | 80.10 | 0.62% | 7,343 |
| Sep 9, 2025 | 84.74 | 85.41 | 83.66 | 83.67 | 79.61 | 0.59% | 1,654 |
| Sep 8, 2025 | 83.80 | 85.19 | 83.00 | 83.18 | 79.14 | -0.74% | 3,916 |
| Sep 5, 2025 | 83.23 | 85.13 | 82.80 | 83.80 | 79.73 | 0.73% | 2,087 |