FII VBI Logistico

LVBI11
🏛️ 巴西 →
108.85
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 108.71 108.73 108.40 108.40 0.7K
10:05 108.69 108.73 108.50 108.50 0.0K
10:10 108.50 108.64 108.38 108.40 0.3K
10:15 108.40 108.50 108.40 108.40 1.0K
10:20 108.50 108.50 108.29 108.50 1.4K
10:25 108.50 108.50 108.50 108.50 0.1K
10:30 108.49 108.49 108.38 108.49 0.2K
10:35 108.48 108.49 108.34 108.49 0.3K
10:40 108.48 108.49 108.48 108.49 0.0K
10:45 108.44 108.47 108.44 108.47 0.0K
10:50 108.47 108.47 108.47 108.47 0.2K
10:55 108.47 108.50 108.47 108.47 0.1K
11:00 108.46 108.47 108.40 108.40 0.1K
11:05 108.40 108.49 108.40 108.49 0.1K
11:10 108.39 108.47 108.39 108.47 0.0K
11:15 108.47 108.49 108.37 108.49 0.2K
11:20 108.44 108.50 108.40 108.42 0.4K
11:25 108.42 108.42 108.42 108.42 0.0K
11:30 108.40 108.42 108.37 108.42 0.1K
11:35 108.40 108.40 108.38 108.38 0.1K
11:40 108.42 108.42 108.37 108.41 0.1K
11:45 108.42 108.49 108.36 108.36 0.5K
11:50 108.48 108.48 108.35 108.45 0.1K
11:55 108.37 108.49 108.36 108.49 0.2K
12:00 108.49 108.50 108.42 108.42 0.2K
12:05 108.43 108.50 108.43 108.50 0.0K
12:10 108.45 108.45 108.45 108.45 0.3K
12:15 108.45 108.64 108.45 108.64 1.5K
12:20 108.64 108.64 108.57 108.57 0.1K
12:25 108.71 108.96 108.71 108.93 1.1K
12:30 108.97 108.99 108.86 108.96 0.6K
12:35 108.88 108.98 108.76 108.79 0.1K
12:40 108.88 108.93 108.81 108.87 0.1K
12:45 108.87 108.87 108.72 108.75 0.2K
12:50 108.75 108.75 108.61 108.61 0.2K
12:55 108.67 108.67 108.40 108.40 0.2K
13:00 108.51 108.73 108.50 108.50 0.3K
13:05 108.50 108.59 108.50 108.59 0.0K
13:10 108.51 108.59 108.50 108.51 0.1K
13:15 108.54 108.55 108.51 108.55 0.3K
13:20 108.52 108.55 108.51 108.51 0.0K
13:25 108.55 108.55 108.51 108.51 0.2K
13:30 108.54 108.54 108.47 108.51 0.2K
13:35 108.40 108.51 108.40 108.51 0.1K
13:40 108.42 108.53 108.40 108.53 0.1K
13:45 108.54 108.54 108.40 108.50 0.1K
13:50 108.51 108.53 108.40 108.45 0.0K
13:55 108.48 108.48 108.40 108.46 0.5K
14:00 108.46 108.54 108.46 108.54 0.6K
14:05 108.54 108.55 108.44 108.55 0.2K
14:10 108.55 108.55 108.46 108.55 0.3K
14:15 108.55 108.73 108.47 108.73 0.3K
14:20 108.73 108.74 108.64 108.65 0.1K
14:25 108.65 108.75 108.62 108.74 0.1K
14:30 108.71 108.73 108.61 108.65 0.0K
14:35 108.65 108.65 108.58 108.58 0.0K
14:40 108.64 108.65 108.64 108.65 0.0K
14:45 108.65 108.72 108.65 108.72 0.1K
14:50 108.72 108.73 108.69 108.73 0.0K
14:55 108.69 108.75 108.65 108.73 0.1K
15:00 108.72 109.00 108.72 109.00 1.2K
15:05 109.00 109.00 108.91 108.99 0.1K
15:10 108.99 109.00 108.89 108.89 0.0K
15:15 108.95 108.95 108.90 108.95 0.1K
15:20 108.94 108.95 108.89 108.95 0.1K
15:25 108.95 108.95 108.81 108.95 0.3K
15:30 108.95 108.95 108.83 108.93 0.0K
15:35 108.92 108.95 108.91 108.95 0.1K
15:40 108.93 108.95 108.84 108.84 0.9K
15:45 108.91 108.91 108.80 108.82 0.2K
15:50 108.84 108.92 108.81 108.91 0.0K
15:55 108.83 108.92 108.83 108.85 0.0K
16:00 108.92 108.94 108.84 108.94 0.1K
16:05 108.83 108.94 108.83 108.86 0.2K
16:10 108.93 108.95 108.89 108.90 0.0K
16:15 108.95 108.95 108.88 108.89 0.2K
16:20 108.94 108.95 108.88 108.95 0.0K
16:25 108.95 108.95 108.59 108.66 1.1K
16:30 108.68 108.80 108.60 108.80 0.0K
16:35 108.78 108.84 108.69 108.79 0.4K
16:40 108.83 108.84 108.60 108.66 0.3K
16:45 108.74 108.85 108.63 108.83 0.2K
16:50 108.83 108.84 108.35 108.39 0.3K
16:55 108.27 108.27 108.27 108.27 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 108.89 108.89 108.30 108.85 0.0M
2025-09-26 108.73 109.00 108.24 108.27 0.0M
2025-09-25 108.68 108.73 108.00 108.73 0.0M
2025-09-24 108.52 108.96 108.03 108.42 0.0M
2025-09-23 108.50 109.05 108.01 108.91 0.0M
2025-09-22 108.75 108.75 107.82 107.99 0.0M
2025-09-19 107.78 108.99 107.49 108.76 0.0M
2025-09-18 107.30 108.00 107.16 107.43 0.0M
2025-09-17 107.10 108.00 106.50 106.99 0.0M
2025-09-16 106.39 107.71 106.39 106.55 0.0M
2025-09-15 105.39 107.38 105.39 107.00 0.0M
2025-09-12 105.10 106.00 105.10 105.39 0.0M
2025-09-11 105.86 105.98 104.95 104.98 0.0M
2025-09-10 105.40 106.43 105.04 105.98 0.0M
2025-09-09 105.00 105.46 104.32 105.19 0.0M
2025-09-08 102.95 105.63 102.93 105.00 0.1M
2025-09-05 103.94 103.94 102.01 102.95 0.1M
2025-09-04 104.60 104.99 103.00 103.44 0.1M
2025-09-03 103.63 104.70 103.39 104.69 0.0M
2025-09-02 104.39 104.41 102.90 103.63 0.0M
2025-09-01 102.98 104.70 102.71 104.70 0.1M
2025-08-29 101.06 102.13 100.89 101.93 0.0M
2025-08-28 101.08 101.12 100.39 101.06 0.0M
2025-08-27 100.95 101.26 100.33 100.75 0.0M
2025-08-26 100.55 101.05 99.89 100.98 0.0M
2025-08-25 101.44 102.23 100.46 100.56 0.0M
2025-08-22 102.08 103.00 102.05 102.18 0.0M
2025-08-21 102.05 102.23 101.82 102.23 0.0M
2025-08-20 102.76 102.76 101.68 102.23 0.0M
2025-08-19 102.34 103.10 101.59 102.76 0.0M
2025-08-18 102.90 102.90 101.48 102.00 0.0M
2025-08-15 100.83 102.68 100.83 102.54 0.0M
2025-08-14 100.64 101.69 100.58 101.54 0.0M
2025-08-13 101.90 101.96 100.13 100.64 0.0M
2025-08-12 104.00 104.20 101.72 101.78 0.0M
2025-08-11 103.46 104.79 103.04 103.69 0.0M
2025-08-08 101.40 103.84 101.02 103.46 0.0M
2025-08-07 101.16 101.49 100.29 101.23 0.0M
2025-08-06 100.79 101.60 100.20 100.24 0.0M
2025-08-05 101.20 101.83 100.06 100.78 0.0M
2025-08-04 102.45 102.57 100.52 100.95 0.1M
2025-08-01 102.47 103.74 101.68 102.57 0.0M
2025-07-31 101.64 103.15 101.64 102.22 0.0M
2025-07-30 102.01 102.79 100.60 102.18 0.0M
2025-07-29 104.02 104.43 101.52 101.60 0.0M
2025-07-28 104.47 104.84 103.80 103.95 0.0M
2025-07-25 104.84 104.84 103.55 104.47 0.0M
2025-07-24 104.49 104.82 103.80 104.23 0.0M
2025-07-23 104.99 105.46 103.75 104.49 0.0M
2025-07-22 104.76 105.26 103.99 104.69 0.0M
2025-07-21 103.91 105.15 103.53 103.72 0.0M
2025-07-18 103.61 104.68 103.61 104.06 0.0M
2025-07-17 104.59 104.83 103.65 104.13 0.0M
2025-07-16 103.83 105.14 103.80 104.40 0.0M
2025-07-15 104.83 105.82 103.80 104.11 0.0M
2025-07-14 104.36 106.48 103.59 104.78 0.0M
2025-07-11 106.45 106.70 103.53 104.40 0.0M
2025-07-10 107.99 107.99 105.40 107.00 0.0M
2025-07-09 105.30 110.40 105.30 109.40 0.1M
2025-07-08 102.50 104.80 102.50 103.80 0.0M
2025-07-07 102.00 103.40 102.00 103.05 0.0M
2025-07-04 101.02 102.50 100.98 102.00 0.0M
2025-07-03 100.19 101.26 100.04 100.92 0.0M
2025-07-02 100.59 100.96 99.33 99.73 0.1M
2025-07-01 101.99 101.99 100.60 100.67 0.0M
2025-06-30 100.76 103.10 99.98 102.10 0.0M
2025-06-27 100.70 100.95 100.08 100.76 0.0M
2025-06-26 99.99 100.52 99.58 100.25 0.0M
2025-06-25 100.04 100.56 99.35 100.31 0.0M
2025-06-24 99.37 100.70 99.37 100.07 0.0M
2025-06-23 101.50 101.89 99.77 100.10 0.0M
2025-06-20 101.72 101.74 100.39 101.46 0.0M
2025-06-18 101.23 101.93 100.58 101.73 0.0M
2025-06-17 100.33 101.97 100.25 101.23 0.0M
2025-06-16 99.77 101.50 99.77 100.50 0.0M
2025-06-13 99.75 101.20 99.69 100.27 0.0M
2025-06-12 100.00 100.30 99.12 99.75 0.0M
2025-06-11 100.68 100.69 99.81 100.01 0.0M
2025-06-10 100.58 101.37 99.02 100.22 0.0M
2025-06-09 100.89 101.59 99.64 101.20 0.0M
2025-06-06 100.52 101.73 100.41 101.00 0.0M
2025-06-05 100.70 101.37 100.36 100.50 0.0M
2025-06-04 101.20 101.24 100.27 100.68 0.0M
2025-06-03 101.00 101.89 100.12 101.24 0.1M
2025-06-02 101.23 102.00 100.30 101.87 0.0M
2025-05-30 100.67 101.13 99.84 100.83 0.0M
2025-05-29 100.75 100.98 99.68 100.83 0.0M
2025-05-28 101.00 101.00 99.59 100.94 0.0M
2025-05-27 101.22 101.22 100.19 100.57 0.0M
2025-05-26 101.91 101.93 100.07 101.55 0.0M
2025-05-23 102.30 102.87 101.65 102.67 0.0M
2025-05-22 102.63 103.00 101.53 102.29 0.0M
2025-05-21 102.87 103.16 102.31 102.63 0.0M
2025-05-20 102.80 103.10 102.35 102.87 0.0M
2025-05-19 102.55 103.37 102.34 103.10 0.0M
2025-05-16 102.00 103.50 101.69 102.95 0.0M
2025-05-15 101.07 102.13 101.06 101.40 0.0M
2025-05-14 101.99 102.36 101.05 101.06 0.0M
2025-05-13 100.11 102.18 100.02 102.00 0.0M
2025-05-12 100.88 101.17 99.53 100.32 0.0M
2025-05-09 100.65 100.90 99.31 100.88 0.0M
2025-05-08 100.77 101.25 100.22 100.97 0.0M
2025-05-07 101.80 102.10 99.99 100.87 0.0M
2025-05-06 101.55 102.96 100.80 101.60 0.0M
2025-05-05 103.47 103.48 101.12 102.01 0.0M
2025-05-02 102.45 103.40 101.70 102.49 0.0M
2025-04-30 101.46 102.31 101.18 102.09 0.0M
2025-04-29 100.68 101.75 100.56 101.44 0.0M
2025-04-28 101.82 102.49 99.71 100.80 0.0M
2025-04-25 100.96 102.50 100.96 101.88 0.0M
2025-04-24 101.25 102.16 101.20 101.68 0.0M
2025-04-23 101.30 102.18 101.05 101.25 0.0M
2025-04-22 100.60 102.00 100.33 101.30 0.0M
2025-04-17 98.72 100.69 98.60 100.67 0.0M
2025-04-16 98.25 99.27 98.18 98.72 0.0M
2025-04-15 97.90 98.57 97.59 98.25 0.0M
2025-04-14 97.00 97.90 96.91 97.53 0.0M
2025-04-11 96.87 97.54 95.99 96.84 0.0M
2025-04-10 97.76 97.86 96.41 96.90 0.0M
2025-04-09 97.60 97.90 95.59 97.57 0.0M
2025-04-08 98.15 98.89 97.58 98.10 0.0M
2025-04-07 98.88 98.88 95.06 98.10 0.0M
2025-04-04 100.10 100.50 98.65 99.29 0.0M
2025-04-03 100.50 101.50 99.60 100.66 0.0M
2025-04-02 101.89 102.49 99.61 100.49 0.0M
2025-04-01 101.59 102.50 100.80 101.60 0.0M
2025-03-31 104.28 105.13 102.34 103.65 0.0M
2025-03-28 102.61 104.87 102.52 104.30 0.0M
2025-03-27 100.78 102.64 100.78 102.59 0.0M
2025-03-26 101.27 102.21 99.79 100.79 0.0M
2025-03-25 100.80 102.26 100.28 101.16 0.0M
2025-03-24 101.01 102.62 100.99 101.70 0.0M
2025-03-21 100.99 102.51 100.60 101.73 0.0M
2025-03-20 101.28 101.48 100.37 100.99 0.0M
2025-03-19 101.60 101.70 100.94 101.28 0.0M
2025-03-18 99.74 101.20 99.72 100.35 0.0M
2025-03-17 98.29 100.00 98.29 99.74 0.0M
2025-03-14 97.71 99.29 97.71 98.29 0.0M
2025-03-13 97.56 98.15 97.38 97.71 0.0M
2025-03-12 96.97 97.99 96.74 97.27 0.0M
2025-03-11 97.99 99.50 96.40 96.97 0.1M
2025-03-10 98.07 99.30 97.52 98.70 0.0M
2025-03-07 97.02 99.57 97.02 98.07 0.0M
2025-03-06 97.49 98.45 95.05 97.75 0.0M
2025-03-05 96.63 97.88 95.16 97.06 0.0M
2025-02-28 98.35 98.80 95.95 96.63 0.0M
2025-02-27 97.99 99.10 97.19 97.36 0.0M
2025-02-26 98.19 99.51 97.84 97.99 0.0M
2025-02-25 98.45 99.57 98.30 99.00 0.0M
2025-02-24 96.90 99.47 96.53 98.45 0.0M
2025-02-21 93.89 97.87 93.42 97.63 0.0M
2025-02-20 93.25 94.00 92.75 93.03 0.0M
2025-02-19 93.29 94.70 93.01 93.25 0.0M
2025-02-18 93.60 94.77 92.15 93.00 0.0M
2025-02-17 93.04 94.33 92.31 93.61 0.0M
2025-02-14 91.15 92.60 91.10 92.31 0.0M
2025-02-13 90.22 91.97 90.22 91.15 0.0M
2025-02-12 90.06 90.89 90.05 90.22 0.0M
2025-02-11 88.95 90.99 88.93 90.06 0.0M
2025-02-10 90.47 92.29 88.69 88.87 0.0M
2025-02-07 88.96 90.82 88.93 90.47 0.0M
2025-02-06 88.00 89.37 88.00 88.96 0.0M
2025-02-05 89.00 89.08 88.00 88.00 0.0M
2025-02-04 90.00 91.97 88.05 88.60 0.2M
2025-02-03 90.92 90.92 89.29 90.00 0.0M
2025-01-31 88.92 91.03 88.27 90.94 0.0M
2025-01-30 87.90 88.68 87.68 88.04 0.0M
2025-01-29 88.69 89.50 87.60 87.86 0.0M
2025-01-28 88.99 89.63 87.64 88.69 0.0M
2025-01-27 88.80 89.63 87.71 88.99 0.0M
2025-01-24 90.50 91.44 89.32 89.60 0.0M
2025-01-23 91.30 91.70 89.01 90.50 0.0M
2025-01-22 89.66 92.27 88.70 91.29 0.0M
2025-01-21 93.18 93.47 89.28 89.44 0.1M
2025-01-20 93.83 94.19 92.60 93.15 0.0M
2025-01-17 93.56 94.36 90.83 94.29 0.0M
2025-01-16 96.71 96.72 94.07 94.20 0.0M
2025-01-15 96.06 97.36 94.75 96.77 0.0M
2025-01-14 96.84 97.47 95.54 96.06 0.0M
2025-01-13 96.00 97.93 95.22 96.84 0.1M
2025-01-10 95.21 96.00 93.04 96.00 0.0M
2025-01-09 97.20 97.77 95.21 95.21 0.0M
2025-01-08 97.85 98.67 96.00 97.23 0.0M
2025-01-07 96.01 98.87 96.01 97.76 0.0M
2025-01-06 96.75 97.84 95.05 96.13 0.0M
2025-01-03 97.70 98.00 95.60 96.75 0.0M
2025-01-02 96.10 97.64 95.29 97.40 0.0M