FII VBI Logistico (LVBI11)

LVBI11
🏛️ Brasil →
108.85
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 102.80 103.11 101.74 103.09 0.0M
2021-12-29 102.50 103.00 101.42 102.12 0.0M
2021-12-28 99.96 102.50 99.96 102.50 0.0M
2021-12-27 99.97 99.97 99.50 99.97 0.0M
2021-12-23 99.91 99.97 99.04 99.97 0.0M
2021-12-22 99.85 99.97 98.76 99.90 0.0M
2021-12-21 98.15 99.93 97.50 99.85 0.0M
2021-12-20 98.01 98.24 96.02 98.23 0.0M
2021-12-17 97.15 99.80 97.15 98.00 0.0M
2021-12-16 99.00 99.80 96.61 96.61 0.0M
2021-12-15 98.02 100.25 97.90 99.88 0.0M
2021-12-14 97.51 100.35 97.00 97.93 0.0M
2021-12-13 97.50 97.75 96.50 97.12 0.0M
2021-12-10 95.40 97.85 94.73 97.85 0.0M
2021-12-09 97.98 98.48 94.90 95.40 0.0M
2021-12-08 95.01 98.14 95.01 98.00 0.0M
2021-12-07 93.44 95.81 93.44 95.00 0.0M
2021-12-06 92.03 96.97 91.66 93.06 0.0M
2021-12-03 90.97 92.40 90.02 92.03 0.0M
2021-12-02 89.93 91.98 88.52 90.98 0.0M
2021-12-01 86.25 91.21 86.25 89.92 0.0M
2021-11-30 86.36 87.53 85.87 86.93 0.0M
2021-11-29 85.46 87.69 85.46 86.02 0.0M
2021-11-26 85.41 86.22 85.02 85.42 0.0M
2021-11-25 85.84 86.14 85.05 85.41 0.0M
2021-11-24 87.65 88.32 85.06 85.84 0.0M
2021-11-23 88.50 88.53 87.02 87.65 0.0M
2021-11-22 88.49 89.64 87.90 88.50 0.0M
2021-11-19 89.50 90.54 87.60 87.90 0.0M
2021-11-18 90.49 91.02 89.01 89.14 0.0M
2021-11-17 91.31 93.00 90.06 90.41 0.0M
2021-11-16 92.68 92.99 90.62 91.10 0.0M
2021-11-12 94.31 94.56 92.10 92.30 0.0M
2021-11-11 94.62 95.30 94.08 94.57 0.0M
2021-11-10 95.50 95.55 94.50 94.57 0.0M
2021-11-09 96.56 96.71 94.80 95.59 0.0M
2021-11-08 97.00 97.49 96.51 96.51 0.0M
2021-11-05 98.69 98.70 97.19 97.50 0.0M
2021-11-04 97.25 99.99 96.56 98.29 0.0M
2021-11-03 97.52 98.98 96.30 97.00 0.0M
2021-11-01 98.43 99.16 95.97 97.51 0.0M
2021-10-29 96.90 98.50 96.60 98.00 0.1M
2021-10-28 97.26 98.00 96.72 96.90 0.0M
2021-10-27 97.50 98.00 97.00 98.00 0.0M
2021-10-26 98.58 98.99 97.24 97.87 0.0M
2021-10-25 99.90 100.23 98.05 98.15 0.0M
2021-10-22 100.36 100.36 98.42 99.50 0.0M
2021-10-21 100.91 101.00 99.83 100.02 0.0M
2021-10-20 100.68 101.03 100.39 100.91 0.0M
2021-10-19 101.00 101.36 100.56 100.97 0.0M
2021-10-18 101.34 101.44 100.30 101.33 0.0M
2021-10-15 100.83 101.39 100.83 101.00 0.0M
2021-10-14 100.95 101.20 100.22 100.79 0.0M
2021-10-13 101.15 101.35 100.55 101.21 0.0M
2021-10-11 101.00 101.37 100.50 100.99 0.0M
2021-10-08 100.80 101.00 99.80 100.99 0.0M
2021-10-07 100.00 102.19 100.00 100.43 0.0M
2021-10-06 100.74 101.57 99.54 100.00 0.0M
2021-10-05 99.21 100.95 99.05 100.75 0.0M
2021-10-04 100.39 100.45 99.02 99.18 0.0M
2021-10-01 101.24 101.24 99.45 100.32 0.0M
2021-09-30 101.75 101.98 101.05 101.48 0.0M
2021-09-29 102.04 102.04 101.00 101.52 0.0M
2021-09-28 102.15 102.50 101.51 101.63 0.0M
2021-09-27 102.31 102.66 102.00 102.12 0.0M
2021-09-24 102.40 102.78 101.90 101.91 0.0M
2021-09-23 102.56 103.46 101.91 101.99 0.0M
2021-09-22 102.04 104.00 102.04 102.16 0.0M
2021-09-21 102.00 102.81 102.00 102.10 0.0M
2021-09-20 102.65 103.29 101.55 102.00 0.0M
2021-09-17 101.98 103.47 101.48 103.15 0.0M
2021-09-16 101.91 102.56 101.19 101.67 0.0M
2021-09-15 102.00 102.81 101.70 101.90 0.0M
2021-09-14 102.44 102.81 101.89 102.00 0.0M
2021-09-13 102.50 103.15 101.55 102.03 0.0M
2021-09-10 101.81 104.48 101.38 102.34 0.0M
2021-09-09 101.15 101.86 101.01 101.60 0.0M
2021-09-08 101.48 102.33 101.03 101.50 0.0M
2021-09-06 101.01 101.50 101.01 101.15 0.0M
2021-09-03 102.20 102.20 101.23 101.85 0.0M
2021-09-02 101.32 102.20 101.32 102.20 0.0M
2021-09-01 101.00 102.20 100.80 102.20 0.0M
2021-08-31 100.34 101.85 100.34 101.63 0.0M
2021-08-30 100.38 101.20 100.01 100.18 0.0M
2021-08-27 100.00 100.51 99.95 100.37 0.0M
2021-08-26 100.32 100.48 99.83 99.83 0.0M
2021-08-25 100.48 100.60 100.03 100.32 0.0M
2021-08-24 100.99 101.32 100.01 100.30 0.0M
2021-08-23 101.43 101.74 100.51 100.75 0.0M
2021-08-20 101.93 101.93 100.80 101.17 0.0M
2021-08-19 100.97 101.96 100.36 100.80 0.0M
2021-08-18 100.63 101.93 100.61 100.97 0.0M
2021-08-17 101.29 102.19 100.31 100.61 0.0M
2021-08-16 101.41 102.05 99.23 100.71 0.0M
2021-08-13 102.00 102.96 100.03 101.40 0.0M
2021-08-12 102.20 103.14 101.31 101.45 0.0M
2021-08-11 103.01 103.45 102.09 102.09 0.0M
2021-08-10 103.48 103.48 102.76 102.99 0.0M
2021-08-09 102.75 103.75 102.54 103.51 0.0M
2021-08-06 102.22 102.77 101.81 102.09 0.0M
2021-08-05 101.81 102.92 101.30 102.21 0.0M
2021-08-04 103.51 103.90 101.15 101.41 0.0M
2021-08-03 104.47 104.81 102.62 102.71 0.0M
2021-08-02 104.23 105.45 103.50 104.05 0.0M
2021-07-30 105.00 106.43 104.01 105.00 0.0M
2021-07-29 104.94 105.35 104.48 104.98 0.0M
2021-07-28 105.25 105.88 104.25 104.47 0.0M
2021-07-27 105.52 106.19 104.01 104.25 0.0M
2021-07-26 107.00 107.48 105.01 105.32 0.0M
2021-07-23 105.16 106.34 105.16 105.39 0.0M
2021-07-22 105.21 107.00 105.01 105.16 0.0M
2021-07-21 105.08 105.98 105.05 105.21 0.0M
2021-07-20 106.51 106.90 104.80 105.00 0.0M
2021-07-19 106.83 107.61 106.00 106.50 0.0M
2021-07-16 106.64 106.83 106.00 106.65 0.0M
2021-07-15 105.22 106.85 105.22 106.50 0.0M
2021-07-14 106.49 107.20 104.99 105.21 0.0M
2021-07-13 106.04 108.00 105.60 106.10 0.0M
2021-07-12 103.88 106.28 103.77 106.00 0.0M
2021-07-08 102.32 104.06 101.00 103.88 0.0M
2021-07-07 103.00 103.37 101.50 102.04 0.0M
2021-07-06 103.20 103.93 102.16 102.92 0.0M
2021-07-05 103.87 104.00 103.01 103.02 0.0M
2021-07-02 104.35 104.70 103.21 103.60 0.0M
2021-07-01 105.90 106.39 103.53 103.92 0.0M
2021-06-30 106.00 106.94 105.35 105.91 0.0M
2021-06-29 105.00 106.97 104.50 105.50 0.0M
2021-06-28 105.85 105.85 102.01 104.55 0.0M
2021-06-25 109.00 110.00 104.20 105.90 0.0M
2021-06-24 106.44 109.95 106.44 109.00 0.0M
2021-06-23 109.00 109.39 106.09 106.75 0.0M
2021-06-22 110.85 111.30 108.32 108.99 0.0M
2021-06-21 111.33 111.69 110.78 111.03 0.0M
2021-06-18 110.00 111.86 110.00 111.33 0.0M
2021-06-17 112.52 112.82 111.22 111.80 0.0M
2021-06-16 112.54 112.98 112.18 112.35 0.0M
2021-06-15 114.37 114.56 111.50 112.07 0.0M
2021-06-14 114.80 115.16 113.80 114.30 0.1M
2021-06-11 114.81 115.37 113.50 114.37 0.0M
2021-06-10 113.00 115.94 112.55 114.79 0.0M
2021-06-09 110.75 113.50 109.85 111.99 0.0M
2021-06-08 107.65 110.99 106.04 110.30 0.0M
2021-06-07 106.00 106.96 105.72 105.96 0.0M
2021-06-04 105.30 105.94 105.23 105.90 0.0M
2021-06-02 105.50 106.47 104.30 105.29 0.0M
2021-06-01 104.63 105.44 104.13 104.22 0.0M
2021-05-31 105.10 105.63 104.50 105.45 0.0M
2021-05-28 104.84 105.50 104.84 104.89 0.0M
2021-05-27 104.84 105.16 104.02 104.30 0.0M
2021-05-26 106.99 106.99 104.20 104.41 0.0M
2021-05-25 107.38 107.77 106.63 107.00 0.0M
2021-05-24 107.65 108.06 106.75 107.45 0.0M
2021-05-21 107.86 109.01 107.02 107.48 0.0M
2021-05-20 108.00 109.21 107.32 107.94 0.0M
2021-05-19 109.00 109.58 107.31 107.55 0.0M
2021-05-18 107.73 109.89 107.73 109.00 0.0M
2021-05-17 109.01 110.05 106.88 107.30 0.0M
2021-05-14 107.60 109.45 107.60 109.04 0.0M
2021-05-13 107.65 108.22 107.06 108.00 0.0M
2021-05-12 108.21 108.99 107.00 107.56 0.0M
2021-05-11 108.90 109.72 107.42 108.99 0.0M
2021-05-10 111.01 112.00 108.51 108.99 0.0M
2021-05-07 111.50 111.50 110.52 110.71 0.0M
2021-05-06 110.78 112.00 110.50 111.59 0.0M
2021-05-05 110.00 111.31 110.00 110.32 0.0M
2021-05-04 111.01 111.76 109.00 109.80 0.0M
2021-05-03 111.65 112.15 111.21 111.41 0.0M
2021-04-30 110.22 111.40 109.95 111.28 0.0M
2021-04-29 110.08 110.77 110.00 110.77 0.0M
2021-04-28 109.21 110.71 109.00 109.64 0.0M
2021-04-27 109.00 109.99 108.62 109.36 0.0M
2021-04-26 107.88 109.00 107.50 109.00 0.0M
2021-04-23 106.81 108.78 106.81 107.89 0.0M
2021-04-22 107.27 107.95 106.74 106.80 0.0M
2021-04-20 107.98 108.43 106.99 107.12 0.0M
2021-04-19 109.20 109.20 105.24 107.15 0.0M
2021-04-16 108.65 109.20 108.50 109.20 0.0M
2021-04-15 109.20 109.20 108.39 109.12 0.0M
2021-04-14 110.00 110.49 109.28 109.44 0.0M
2021-04-13 110.00 110.67 109.80 109.84 0.0M
2021-04-12 110.19 110.38 109.03 109.96 0.0M
2021-04-09 111.00 111.00 109.22 109.66 0.1M
2021-04-08 111.31 111.78 110.01 110.76 0.0M
2021-04-07 110.85 110.90 110.01 110.90 0.0M
2021-04-06 109.91 110.99 109.48 110.29 0.0M
2021-04-05 111.31 112.20 109.56 109.80 0.0M
2021-04-01 112.94 112.94 109.00 111.21 0.0M
2021-03-31 111.51 114.00 110.18 114.00 0.0M
2021-03-30 109.79 111.75 109.79 111.75 0.0M
2021-03-29 110.46 111.22 109.16 109.79 0.0M
2021-03-26 112.09 112.09 109.02 110.18 0.0M
2021-03-25 113.55 113.55 110.87 111.51 0.0M
2021-03-24 113.98 113.98 113.12 113.55 0.0M
2021-03-23 113.59 114.00 113.12 114.00 0.0M
2021-03-22 114.00 114.00 113.12 113.59 0.0M
2021-03-19 112.55 114.00 112.30 114.00 0.0M
2021-03-18 112.50 112.55 110.10 112.30 0.0M
2021-03-17 114.96 114.98 111.85 112.50 0.0M
2021-03-16 116.14 116.95 114.01 114.50 0.0M
2021-03-15 116.71 117.11 115.33 116.01 0.0M
2021-03-12 117.18 117.20 115.06 117.14 0.0M
2021-03-11 117.22 118.00 116.62 117.20 0.0M
2021-03-10 117.16 118.00 117.16 117.20 0.0M
2021-03-09 118.00 118.00 117.17 117.40 0.0M
2021-03-08 116.00 118.00 116.00 118.00 0.0M
2021-03-05 113.42 114.83 113.12 114.32 0.0M
2021-03-04 114.50 114.99 113.34 113.40 0.0M
2021-03-03 115.93 117.00 114.02 114.50 0.0M
2021-03-02 116.45 116.45 113.10 115.93 0.0M
2021-03-01 117.41 118.08 116.30 116.45 0.0M
2021-02-26 117.80 118.00 117.49 118.00 0.0M
2021-02-25 117.77 118.00 117.21 117.75 0.0M
2021-02-24 118.00 118.00 117.40 117.77 0.0M
2021-02-23 118.35 118.75 116.75 118.17 0.0M
2021-02-22 118.50 119.00 115.87 118.78 0.0M
2021-02-19 118.09 118.50 117.82 118.50 0.0M
2021-02-18 118.00 118.25 117.70 118.09 0.0M
2021-02-17 118.29 118.30 117.65 118.30 0.0M
2021-02-12 118.29 118.29 117.63 118.20 0.0M
2021-02-11 117.61 118.30 117.00 118.30 0.0M
2021-02-10 118.35 118.35 117.00 117.61 0.0M
2021-02-09 118.00 118.35 117.80 118.35 0.0M
2021-02-08 117.50 118.99 117.36 118.00 0.0M
2021-02-05 117.05 117.80 117.05 117.72 0.0M
2021-02-04 116.41 118.01 115.90 117.05 0.0M
2021-02-03 115.98 116.78 115.64 116.42 0.0M
2021-02-02 115.62 117.32 115.60 116.00 0.0M
2021-02-01 117.51 117.51 114.78 115.59 0.0M
2021-01-29 116.50 118.27 116.35 117.52 0.0M
2021-01-28 116.30 116.89 115.91 116.35 0.0M
2021-01-27 116.00 116.30 115.26 116.30 0.0M
2021-01-26 116.45 116.76 115.28 115.98 0.0M
2021-01-22 116.10 116.90 115.60 116.45 0.0M
2021-01-21 117.59 118.00 115.61 116.21 0.0M
2021-01-20 116.50 118.00 116.11 117.60 0.0M
2021-01-19 117.95 117.95 115.10 116.50 0.0M
2021-01-18 117.98 118.40 117.00 118.00 0.0M
2021-01-15 118.00 118.24 116.40 117.99 0.0M
2021-01-14 116.04 118.23 116.00 117.98 0.0M
2021-01-13 117.56 117.84 115.35 116.00 0.0M
2021-01-12 119.35 119.35 117.50 117.50 0.0M
2021-01-11 119.30 119.70 118.16 119.36 0.0M
2021-01-08 117.69 119.40 117.43 119.40 0.0M
2021-01-07 118.50 119.47 116.76 117.43 0.0M
2021-01-06 119.39 119.83 118.63 119.55 0.0M
2021-01-05 119.40 119.74 118.95 119.39 0.0M
2021-01-04 119.87 119.87 118.01 119.40 0.0M