Fundo DE Investimento Imobiliario - VBI Logistico (LVBI11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 0.571428571429 | 96.25 | 98.5 | 95.29 | 33188 | 97.24604391 | FU |
| 4 | 7.47 | 8.36225232285 | 89.33 | 98.5 | 88 | 41625 | 92.23725427 | FU |
| 12 | -6.2 | -6.01941747573 | 103 | 107.9 | 88 | 39131 | 97.68658069 | FU |
| 26 | -11.3 | -10.4532839963 | 108.1 | 117.74 | 88 | 40747 | 105.25123514 | FU |
| 52 | -20.82 | -17.7010712464 | 117.62 | 119.98 | 88 | 37814 | 110.45395662 | FU |
| 156 | -5.57 | -5.44104718179 | 102.37 | 122 | 88 | 27987 | 108.13436628 | FU |
| 260 | -43.1 | -30.8077197999 | 139.9 | 147.35 | 69.2 | 26481 | 110.33742513 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 96.75 | -0.65 | -0.67 | 97.7 | 98 | 95.6 | 35685 |
| 1735853400 | 97.4 | 0.29 | 0.30 | 96.1 | 97.64 | 95.29 | 39885 |
| 1735594200 | 97.11 | -0.09 | -0.09 | 97.53 | 98.5 | 96.93 | 37697 |
| 1735334940 | 97.2 | 1.4 | 1.46 | 96.25 | 97.74 | 96.25 | 21981 |
| 1735248540 | 95.8 | -0.05 | -0.05 | 95.9 | 98.37 | 95.53 | 34156 |
| 1734989340 | 95.85 | 2.35 | 2.51 | 93.45 | 97.8 | 93.44 | 39901 |
| 1734730200 | 93.5 | 4.84 | 5.46 | 88.66 | 94.8 | 88.66 | 43851 |
| 1734643800 | 88.66 | 0.06 | 0.07 | 88.6 | 89.88 | 88 | 46338 |
| 1734557400 | 88.6 | -0.81 | -0.91 | 89.41 | 90.48 | 88 | 55881 |
| 1734470940 | 89.41 | -1.59 | -1.75 | 91 | 91.81 | 89.06 | 54393 |
| 1734384540 | 91 | -0.44 | -0.48 | 91.99 | 92.6 | 90.56 | 50019 |
| 1734125340 | 91.44 | -0.9 | -0.97 | 92.33 | 96.2 | 90.74 | 49096 |
| 1734039000 | 92.34 | 0.99 | 1.08 | 91.35 | 93.8 | 91.35 | 32145 |
| 1733952540 | 91.35 | 0.3 | 0.33 | 91.05 | 92.19 | 90.48 | 29916 |
| 1733866140 | 91.05 | -0.44 | -0.48 | 91.5 | 92.98 | 91.05 | 35959 |
| 1733779740 | 91.49 | 1.02 | 1.13 | 90.58 | 93.01 | 90.58 | 36636 |
| 1733520600 | 90.47 | 1.14 | 1.28 | 89.33 | 94.82 | 89.33 | 58151 |
| 1733434200 | 89.33 | -2.37 | -2.58 | 91.7 | 93.46 | 88.1 | 56985 |
| 1733347800 | 91.7 | -1.44 | -1.55 | 93.14 | 93.8 | 91.1 | 38349 |
| 1733261340 | 93.14 | -1.07 | -1.14 | 93.9 | 93.9 | 91.85 | 77363 |
| 1733174940 | 94.21 | -3.32 | -3.40 | 97 | 97.48 | 94 | 45403 |
| 1732915740 | 97.53 | -1.25 | -1.27 | 98.78 | 98.97 | 96.2 | 48372 |
| 1732829400 | 98.78 | -1.18 | -1.18 | 99.8 | 100.35 | 98.61 | 32339 |
| 1732743000 | 99.96 | -0.55 | -0.55 | 100.51 | 102 | 99.11 | 33756 |
| 1732656600 | 100.51 | -1.39 | -1.36 | 100.96 | 102.17 | 100.14 | 49728 |
| 1732570140 | 101.9 | 0.92 | 0.91 | 101 | 101.9 | 100.42 | 32105 |
| 1732310940 | 100.98 | 0.08 | 0.08 | 100.9 | 101.64 | 100.05 | 50405 |
| 1732224600 | 100.9 | -0.4 | -0.39 | 101.3 | 102.18 | 100.83 | 27968 |
| 1732051800 | 101.3 | 0.81 | 0.81 | 100.49 | 101.99 | 100.49 | 24232 |
| 1731965340 | 100.49 | 0.74 | 0.74 | 99.75 | 103.03 | 99.71 | 42928 |
| 1731619800 | 99.75 | 0.26 | 0.26 | 99.48 | 101.51 | 99.05 | 40756 |
| 1731533400 | 99.49 | 0.23 | 0.23 | 98.88 | 99.52 | 98.53 | 23259 |
| 1731446940 | 99.26 | -0.04 | -0.04 | 99.3 | 99.95 | 98.16 | 33380 |
| 1731360540 | 99.3 | -0.85 | -0.85 | 100.15 | 100.47 | 99.3 | 35285 |
| 1731101400 | 100.15 | 0.24 | 0.24 | 99.91 | 100.15 | 99.6 | 43177 |
| 1731014940 | 99.91 | -0.18 | -0.18 | 100.09 | 100.15 | 99.61 | 33701 |
| 1730928600 | 100.09 | -0.13 | -0.13 | 100 | 100.15 | 99.5 | 26875 |
| 1730842200 | 100.22 | -1.28 | -1.26 | 101.5 | 101.96 | 100.07 | 33060 |
| 1730755800 | 101.5 | 0.71 | 0.70 | 100.37 | 102.85 | 100.3 | 54817 |
| 1730496600 | 100.79 | -1.69 | -1.65 | 101.9 | 102.26 | 99.55 | 45196 |
| 1730410200 | 102.48 | -1.24 | -1.20 | 103.15 | 103.67 | 102 | 26091 |
| 1730323800 | 103.72 | -0.35 | -0.34 | 103.02 | 104.29 | 102.9 | 32015 |
| 1730237340 | 104.07 | 2.14 | 2.10 | 101.91 | 104.3 | 101.91 | 24561 |
| 1730151000 | 101.93 | 1.38 | 1.37 | 101.7 | 104.85 | 101.11 | 49066 |
| 1729891800 | 100.55 | -1.43 | -1.40 | 101 | 102.42 | 100.35 | 30319 |
| 1729805400 | 101.98 | 0.98 | 0.97 | 101.91 | 102 | 100.03 | 33900 |
| 1729719000 | 101 | -1.79 | -1.74 | 102.9 | 102.9 | 100.13 | 35528 |
| 1729632600 | 102.79 | -1.2 | -1.15 | 103.98 | 104.11 | 101.63 | 36673 |
| 1729546140 | 103.99 | -1.45 | -1.38 | 105.4 | 105.45 | 103.8 | 30243 |
| 1729287000 | 105.44 | 0.13 | 0.12 | 105.33 | 105.96 | 104.82 | 23356 |
| 1729200540 | 105.31 | 0.16 | 0.15 | 105.46 | 106.08 | 104.58 | 41456 |
| 1729114140 | 105.15 | -0.21 | -0.20 | 105.91 | 106.4 | 104.66 | 28460 |
| 1729027740 | 105.36 | -0.55 | -0.52 | 105.91 | 106.28 | 105.35 | 25967 |
| 1728941340 | 105.91 | 1.55 | 1.49 | 104.36 | 107.9 | 103.23 | 63969 |
| 1728682200 | 104.36 | 0.89 | 0.86 | 103 | 105.6 | 102.61 | 36008 |
| 1728595740 | 103.47 | -0.65 | -0.62 | 104.5 | 104.5 | 101.4 | 61954 |
| 1728509400 | 104.12 | -2.17 | -2.04 | 106.2 | 106.5 | 103.6 | 41450 |
| 1728422940 | 106.29 | -0.66 | -0.62 | 106.95 | 107.21 | 106 | 40762 |
| 1728336600 | 106.95 | 0.84 | 0.79 | 106.37 | 106.99 | 106.1 | 41478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
