ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

LVBI11 Fundo DE Investimento Imobiliario - VBI Logistico

97.46
-0.74 (-0.75%)
Feb 28 2025 - Closed
Delayed by 15 minutes

LVBI11 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2025 97.46 -0.74 -0.75% 99.19 99.65 96.77 41,828
Feb 27 2025 98.20 -0.63 -0.64% 98.83 99.95 98.02 26,804
Feb 26 2025 98.83 -0.17 -0.17% 99.03 100.36 98.68 28,538
Feb 25 2025 99.00 0.55 0.56% 98.45 99.57 98.30 21,028
Feb 24 2025 98.45 0.82 0.84% 96.90 99.47 96.53 31,916
Feb 21 2025 97.63 4.60 4.94% 93.89 97.87 93.42 41,522
Feb 20 2025 93.03 -0.22 -0.24% 93.25 94.00 92.75 35,384
Feb 19 2025 93.25 0.25 0.27% 93.29 94.70 93.01 23,056
Feb 18 2025 93.00 -0.61 -0.65% 93.60 94.77 92.15 33,283
Feb 17 2025 93.61 1.30 1.41% 93.04 94.33 92.31 30,410
Feb 14 2025 92.31 1.16 1.27% 91.15 92.60 91.10 28,791
Feb 13 2025 91.15 0.93 1.03% 90.22 91.97 90.22 23,620
Feb 12 2025 90.22 0.16 0.18% 90.06 90.89 90.05 21,467
Feb 11 2025 90.06 1.19 1.34% 88.95 90.99 88.93 19,184
Feb 10 2025 88.87 -1.60 -1.77% 90.47 92.29 88.69 41,390
Feb 07 2025 90.47 1.51 1.70% 88.96 90.82 88.93 34,715
Feb 06 2025 88.96 0.96 1.09% 88.00 89.37 88.00 27,078
Feb 05 2025 88.00 -0.60 -0.68% 89.00 89.08 88.00 38,587
Feb 04 2025 88.60 -1.40 -1.56% 90.00 91.97 88.05 177,442
Feb 03 2025 90.00 -1.77 -1.93% 90.92 90.92 89.29 36,109
Jan 31 2025 91.77 2.93 3.30% 89.73 91.86 89.08 40,753
Jan 30 2025 88.84 0.18 0.20% 88.70 89.49 88.48 28,233
Jan 29 2025 88.66 -0.84 -0.94% 89.50 90.32 88.40 29,389
Jan 28 2025 89.50 -0.30 -0.33% 89.80 90.45 88.44 35,144
Jan 27 2025 89.80 0.20 0.22% 89.61 90.45 88.51 39,227
Jan 24 2025 89.60 -0.90 -0.99% 90.50 91.44 89.32 29,428
Jan 23 2025 90.50 1.06 1.19% 91.30 91.70 89.01 33,281
Jan 22 2025 89.44 0.00 0.00% 89.44 89.44 89.44 0
Jan 21 2025 89.44 -3.71 -3.98% 93.18 93.47 89.28 73,477
Jan 20 2025 93.15 -1.14 -1.21% 93.83 94.19 92.60 24,895
Jan 17 2025 94.29 0.09 0.10% 93.56 94.36 90.83 49,078
Jan 16 2025 94.20 -2.57 -2.66% 96.71 96.72 94.07 37,972
Jan 15 2025 96.77 0.71 0.74% 96.06 97.36 94.75 32,854
Jan 14 2025 96.06 -0.78 -0.81% 96.84 97.47 95.54 18,247
Jan 13 2025 96.84 0.84 0.88% 96.00 97.93 95.22 53,552
Jan 10 2025 96.00 0.79 0.83% 95.21 96.00 93.04 33,721
Jan 09 2025 95.21 -2.02 -2.08% 97.20 97.77 95.21 29,165
Jan 08 2025 97.23 -0.53 -0.54% 97.85 98.67 96.00 27,679
Jan 07 2025 97.76 1.63 1.70% 96.01 98.87 96.01 31,657
Jan 06 2025 96.13 -0.62 -0.64% 96.75 97.84 95.05 27,710
Jan 03 2025 96.75 -0.65 -0.67% 97.70 98.00 95.60 35,685
Jan 02 2025 97.40 0.29 0.30% 96.10 97.64 95.29 39,885
Dec 30 2024 97.11 -0.09 -0.09% 97.53 98.50 96.93 37,697
Dec 27 2024 97.20 1.40 1.46% 96.25 97.74 96.25 21,981
Dec 26 2024 95.80 -0.05 -0.05% 95.90 98.37 95.53 34,156
Dec 23 2024 95.85 2.35 2.51% 93.45 97.80 93.44 39,901
Dec 20 2024 93.50 4.84 5.46% 88.66 94.80 88.66 43,851
Dec 19 2024 88.66 0.06 0.07% 88.60 89.88 88.00 46,338
Dec 18 2024 88.60 -0.81 -0.91% 89.41 90.48 88.00 55,881
Dec 17 2024 89.41 -1.59 -1.75% 91.00 91.81 89.06 54,393
Dec 16 2024 91.00 -0.44 -0.48% 91.99 92.60 90.56 50,019
Dec 13 2024 91.44 -0.90 -0.97% 92.33 96.20 90.74 49,096
Dec 12 2024 92.34 0.99 1.08% 91.35 93.80 91.35 32,145
Dec 11 2024 91.35 0.30 0.33% 91.05 92.19 90.48 29,916
Dec 10 2024 91.05 -0.44 -0.48% 91.50 92.98 91.05 35,959
Dec 09 2024 91.49 1.02 1.13% 90.58 93.01 90.58 36,636
Dec 06 2024 90.47 1.14 1.28% 89.33 94.82 89.33 58,151
Dec 05 2024 89.33 -2.37 -2.58% 91.70 93.46 88.10 56,985
Dec 04 2024 91.70 -1.44 -1.55% 93.14 93.80 91.10 38,349
Dec 03 2024 93.14 -1.07 -1.14% 93.90 93.90 91.85 77,363
Dec 02 2024 94.21 -3.32 -3.40% 97.00 97.48 94.00 45,403

Your Recent History

Delayed Upgrade Clock