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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 83.94 85.09 83.94 84.79 0.0M
2022-12-28 82.49 83.84 81.71 83.53 0.0M
2022-12-27 81.17 82.45 80.90 81.55 0.0M
2022-12-26 82.29 82.29 80.75 80.90 0.0M
2022-12-23 82.09 82.70 80.76 81.72 0.0M
2022-12-22 84.43 84.63 81.13 82.09 0.0M
2022-12-21 80.47 84.71 80.47 84.67 0.0M
2022-12-20 80.03 81.06 79.54 80.45 0.0M
2022-12-19 80.73 81.12 79.50 80.03 0.0M
2022-12-16 80.37 81.13 80.24 80.65 0.0M
2022-12-15 80.43 81.59 79.92 80.24 0.0M
2022-12-14 81.78 82.87 80.65 80.65 0.0M
2022-12-13 82.66 83.10 81.46 81.72 0.0M
2022-12-12 83.93 83.93 82.43 82.66 0.0M
2022-12-09 82.46 83.64 82.45 83.32 0.0M
2022-12-08 83.51 83.94 82.34 82.46 0.0M
2022-12-07 82.83 84.03 82.36 83.52 0.0M
2022-12-06 86.93 87.52 83.54 84.82 0.0M
2022-12-05 88.88 88.95 86.93 86.93 0.0M
2022-12-02 88.46 89.02 87.16 88.89 0.0M
2022-12-01 85.51 89.50 85.49 88.46 0.0M
2022-11-30 85.37 86.54 85.04 86.08 0.0M
2022-11-29 84.52 85.72 83.81 85.21 0.0M
2022-11-28 84.56 85.40 84.36 84.45 0.0M
2022-11-25 84.96 85.51 84.21 84.56 0.0M
2022-11-24 85.42 85.87 84.36 84.94 0.0M
2022-11-23 86.85 86.85 85.04 85.40 0.0M
2022-11-22 85.49 87.12 85.15 86.88 0.0M
2022-11-21 85.45 86.27 85.21 85.53 0.0M
2022-11-18 85.45 85.94 84.91 85.45 0.0M
2022-11-17 86.83 86.96 84.81 85.45 0.0M
2022-11-16 86.85 87.34 86.62 86.83 0.0M
2022-11-14 87.17 87.54 86.37 86.85 0.0M
2022-11-11 87.82 88.24 85.87 87.08 0.0M
2022-11-10 88.58 88.80 87.16 87.82 0.0M
2022-11-09 88.80 89.13 88.56 88.82 0.0M
2022-11-08 89.05 89.48 88.41 88.56 0.0M
2022-11-07 89.46 89.56 88.34 89.05 0.0M
2022-11-04 90.48 90.67 89.22 89.63 0.0M
2022-11-03 90.64 92.09 90.39 90.48 0.0M
2022-11-01 92.99 93.33 90.48 90.64 0.0M
2022-10-31 92.58 93.84 91.17 92.20 0.0M
2022-10-28 91.96 93.14 91.83 92.58 0.0M
2022-10-27 92.36 92.77 91.66 91.84 0.0M
2022-10-26 93.09 93.09 91.53 91.65 0.0M
2022-10-25 94.29 94.79 92.40 93.00 0.0M
2022-10-24 94.73 94.86 93.93 94.03 0.0M
2022-10-21 95.23 95.51 94.44 94.44 0.0M
2022-10-20 95.08 95.63 94.44 94.47 0.0M
2022-10-19 95.61 96.51 94.51 94.86 0.0M
2022-10-18 94.72 95.51 94.49 95.17 0.0M
2022-10-17 95.74 96.41 94.44 94.73 0.0M
2022-10-14 96.27 96.27 95.45 95.74 0.0M
2022-10-13 97.77 97.77 95.13 96.27 0.0M
2022-10-11 95.70 99.81 95.69 98.08 0.0M
2022-10-10 96.02 96.06 95.34 96.06 0.0M
2022-10-07 94.79 96.07 94.57 96.06 0.0M
2022-10-06 94.53 94.88 94.48 94.88 0.0M
2022-10-05 94.41 95.17 94.13 94.48 0.0M
2022-10-04 94.19 94.86 94.12 94.53 0.0M
2022-10-03 94.53 96.31 93.36 94.20 0.0M
2022-09-30 93.24 96.44 92.81 95.90 0.1M
2022-09-29 93.19 93.42 92.06 92.14 0.0M
2022-09-28 92.65 93.42 92.60 93.19 0.0M
2022-09-27 92.59 93.17 92.59 92.65 0.0M
2022-09-26 92.95 93.35 91.98 92.18 0.0M
2022-09-23 92.57 93.00 92.18 92.95 0.0M
2022-09-22 91.97 92.57 91.73 92.13 0.0M
2022-09-21 92.43 92.76 91.76 91.76 0.0M
2022-09-20 92.02 93.71 91.86 92.19 0.0M
2022-09-19 92.38 93.00 92.00 92.00 0.0M
2022-09-16 93.61 93.81 91.86 92.38 0.0M
2022-09-15 93.33 93.58 92.77 93.58 0.0M
2022-09-14 92.61 93.79 92.61 92.70 0.0M
2022-09-13 92.57 92.88 91.52 92.14 0.0M
2022-09-12 93.42 93.42 91.24 91.49 0.0M
2022-09-09 92.37 93.42 92.18 93.42 0.0M
2022-09-08 92.51 93.41 91.92 92.37 0.0M
2022-09-06 92.59 93.66 91.35 92.27 0.0M
2022-09-05 94.00 94.01 91.12 91.40 0.0M
2022-09-02 93.95 94.72 92.53 94.72 0.0M
2022-09-01 93.81 94.97 90.81 93.95 0.0M
2022-08-31 90.95 94.35 90.87 93.88 0.0M
2022-08-30 89.91 90.95 89.81 90.95 0.0M
2022-08-29 88.97 89.79 88.88 89.79 0.0M
2022-08-26 88.42 88.97 87.93 88.97 0.0M
2022-08-25 88.96 88.97 87.92 88.41 0.0M
2022-08-24 89.03 89.31 88.72 88.97 0.0M
2022-08-23 88.55 88.97 88.18 88.97 0.0M
2022-08-22 88.62 88.62 87.79 87.98 0.0M
2022-08-19 87.59 88.84 87.59 88.63 0.0M
2022-08-18 88.07 88.55 87.52 87.58 0.0M
2022-08-17 87.92 88.88 87.52 87.74 0.0M
2022-08-16 87.39 87.89 87.39 87.73 0.0M
2022-08-15 87.67 87.67 86.07 87.35 0.0M
2022-08-12 87.84 87.89 87.34 87.67 0.0M
2022-08-11 85.44 87.95 85.44 87.88 0.0M
2022-08-10 87.34 88.45 85.26 85.43 0.0M
2022-08-09 85.91 87.36 85.69 86.98 0.0M
2022-08-08 84.10 86.81 84.00 85.86 0.0M
2022-08-05 83.74 84.00 83.59 84.00 0.0M
2022-08-04 85.11 85.33 84.93 85.08 0.0M
2022-08-03 85.18 85.43 84.54 84.93 0.0M
2022-08-02 83.66 85.18 82.97 85.18 0.0M
2022-08-01 83.63 85.69 82.30 84.07 0.0M
2022-07-29 82.50 83.71 82.44 83.45 0.0M
2022-07-28 83.13 83.27 81.71 82.17 0.0M
2022-07-27 83.14 83.37 82.01 83.04 0.0M
2022-07-26 82.95 83.32 81.55 83.11 0.0M
2022-07-25 81.80 82.41 81.75 82.41 0.0M
2022-07-22 81.54 81.80 81.38 81.80 0.0M
2022-07-21 81.05 81.45 80.93 81.35 0.0M
2022-07-20 81.32 81.78 80.69 80.81 0.0M
2022-07-19 81.70 81.80 80.77 81.00 0.0M
2022-07-18 81.66 81.71 80.96 81.22 0.0M
2022-07-15 80.88 81.67 80.54 81.66 0.0M
2022-07-14 81.61 81.61 80.13 80.88 0.0M
2022-07-13 81.79 81.79 80.54 81.69 0.0M
2022-07-12 81.96 82.56 81.63 81.75 0.0M
2022-07-11 81.80 82.75 81.80 82.43 0.0M
2022-07-08 81.96 82.46 81.47 81.78 0.0M
2022-07-07 82.46 82.53 81.65 81.96 0.0M
2022-07-06 81.69 82.55 81.59 82.25 0.0M
2022-07-05 83.30 83.38 81.48 81.56 0.0M
2022-07-04 83.34 83.67 82.26 83.30 0.0M
2022-07-01 81.55 85.30 81.39 84.92 0.1M
2022-06-30 81.63 81.65 81.09 81.57 0.0M
2022-06-29 81.37 81.73 81.36 81.41 0.0M
2022-06-28 81.18 81.74 81.11 81.37 0.0M
2022-06-27 81.60 81.88 80.68 80.83 0.0M
2022-06-24 82.51 82.51 81.18 81.26 0.0M
2022-06-23 82.42 82.51 82.30 82.51 0.0M
2022-06-22 82.51 82.51 82.03 82.47 0.0M
2022-06-21 82.51 82.51 82.22 82.38 0.0M
2022-06-20 82.43 83.25 81.48 82.51 0.0M
2022-06-17 82.32 82.71 82.14 82.43 0.0M
2022-06-15 81.45 82.32 81.45 82.32 0.0M
2022-06-14 82.32 82.32 81.20 81.60 0.0M
2022-06-13 82.42 82.65 81.85 82.32 0.0M
2022-06-10 82.60 82.85 82.02 82.42 0.0M
2022-06-09 82.80 83.34 82.38 82.42 0.0M
2022-06-08 83.05 83.64 82.85 83.62 0.0M
2022-06-07 82.42 83.20 82.09 83.05 0.0M
2022-06-06 82.83 84.49 81.65 81.87 0.0M
2022-06-03 82.85 83.44 81.80 82.33 0.0M
2022-06-02 83.70 84.65 83.56 83.58 0.0M
2022-06-01 84.74 85.52 82.97 83.51 0.0M
2022-05-31 83.52 85.16 83.32 84.73 0.0M
2022-05-30 83.51 83.52 83.16 83.50 0.0M
2022-05-27 83.42 83.52 83.20 83.52 0.0M
2022-05-26 82.96 83.55 82.96 83.52 0.0M
2022-05-25 83.18 83.26 82.86 82.96 0.0M
2022-05-24 82.92 83.31 82.67 82.86 0.0M
2022-05-23 82.91 83.32 82.69 82.92 0.0M
2022-05-20 81.97 82.91 81.49 82.91 0.0M
2022-05-19 81.22 82.00 81.20 81.99 0.0M
2022-05-18 81.51 81.75 80.52 80.98 0.0M
2022-05-17 82.07 82.07 81.35 81.51 0.0M
2022-05-16 81.45 82.00 81.26 81.50 0.0M
2022-05-13 80.96 81.81 80.96 81.44 0.0M
2022-05-12 81.24 81.24 80.69 80.91 0.0M
2022-05-11 80.67 81.24 80.63 81.06 0.0M
2022-05-10 80.25 80.75 80.15 80.67 0.0M
2022-05-09 80.52 80.81 79.84 80.20 0.0M
2022-05-06 81.18 81.77 80.38 80.52 0.0M
2022-05-05 83.12 83.31 82.27 82.46 0.0M
2022-05-04 83.22 83.37 82.94 82.99 0.0M
2022-05-03 83.40 83.48 81.73 83.22 0.0M
2022-05-02 83.68 83.68 83.12 83.36 0.0M
2022-04-29 83.58 83.58 82.92 83.34 0.0M
2022-04-28 83.45 83.58 82.96 83.58 0.0M
2022-04-27 82.75 83.49 82.58 83.12 0.0M
2022-04-26 82.82 83.21 82.42 83.07 0.0M
2022-04-25 83.22 83.50 82.79 82.79 0.0M
2022-04-22 83.58 83.58 82.77 83.09 0.0M
2022-04-20 83.39 83.58 83.34 83.58 0.0M
2022-04-19 83.52 83.58 83.34 83.58 0.0M
2022-04-18 82.52 83.58 82.50 83.58 0.0M
2022-04-14 83.00 83.33 82.51 82.52 0.0M
2022-04-13 82.85 83.24 82.75 82.95 0.0M
2022-04-12 82.71 83.28 82.63 82.85 0.0M
2022-04-11 82.74 83.12 82.41 82.79 0.0M
2022-04-08 82.75 82.75 82.55 82.71 0.0M
2022-04-07 82.61 83.17 82.51 83.15 0.0M
2022-04-06 83.13 83.50 82.41 82.75 0.0M
2022-04-05 83.58 83.58 82.76 83.03 0.0M
2022-04-04 84.04 84.42 83.26 83.58 0.0M
2022-04-01 83.58 84.23 82.98 84.04 0.1M
2022-03-31 83.84 83.98 82.28 83.12 0.0M
2022-03-30 83.81 84.10 83.08 83.84 0.0M
2022-03-29 82.04 84.17 82.04 83.56 0.0M
2022-03-28 82.54 83.03 82.02 82.02 0.0M
2022-03-25 81.74 82.54 81.61 82.49 0.0M
2022-03-24 81.89 82.15 81.24 81.41 0.0M
2022-03-23 81.95 81.95 81.14 81.66 0.0M
2022-03-22 82.02 82.57 81.35 82.49 0.0M
2022-03-21 82.48 82.48 81.44 82.02 0.0M
2022-03-18 82.16 82.65 80.92 81.33 0.0M
2022-03-17 81.70 83.90 81.49 81.79 0.0M
2022-03-16 81.17 81.74 81.05 81.54 0.0M
2022-03-15 81.32 81.89 80.49 80.75 0.0M
2022-03-14 80.85 81.94 80.84 81.56 0.0M
2022-03-11 80.91 81.27 80.21 80.85 0.0M
2022-03-10 80.87 81.22 80.11 80.91 0.0M
2022-03-09 81.20 81.55 80.08 80.88 0.0M
2022-03-08 82.22 82.95 80.87 81.17 0.0M
2022-03-07 82.80 84.19 81.52 82.15 0.0M
2022-03-04 81.74 83.24 81.32 82.80 0.0M
2022-03-03 97.60 100.16 97.56 98.67 0.0M
2022-03-02 98.78 99.23 96.04 98.00 0.0M
2022-02-25 99.00 102.20 98.21 98.78 0.0M
2022-02-24 99.08 99.10 96.47 97.00 0.0M
2022-02-23 99.08 100.06 99.01 99.07 0.0M
2022-02-22 100.16 100.46 99.03 99.06 0.0M
2022-02-21 101.56 102.75 100.10 100.10 0.0M
2022-02-18 101.97 102.89 101.55 101.55 0.0M
2022-02-17 102.22 102.88 101.05 101.93 0.0M
2022-02-16 101.80 102.90 101.02 102.22 0.0M
2022-02-15 102.03 102.90 100.80 101.79 0.0M
2022-02-14 100.90 102.03 100.53 102.03 0.0M
2022-02-11 99.97 101.00 99.97 101.00 0.0M
2022-02-10 100.79 100.98 99.20 99.73 0.0M
2022-02-09 99.99 100.98 99.94 100.52 0.0M
2022-02-08 100.19 100.32 99.65 99.82 0.0M
2022-02-07 99.88 100.49 99.35 99.80 0.0M
2022-02-04 99.19 100.00 98.80 99.87 0.0M
2022-02-03 99.35 99.95 98.60 99.19 0.0M
2022-02-02 99.92 100.48 98.15 99.35 0.0M
2022-02-01 99.30 100.96 98.51 99.56 0.1M
2022-01-31 101.68 103.39 99.53 99.78 0.0M
2022-01-28 102.60 103.43 101.53 101.68 0.0M
2022-01-27 102.93 103.31 101.21 102.60 0.0M
2022-01-26 101.61 102.98 101.00 101.92 0.0M
2022-01-25 102.47 102.80 101.78 102.80 0.0M
2022-01-24 102.10 103.09 101.87 102.70 0.0M
2022-01-21 102.45 103.95 101.13 101.37 0.0M
2022-01-20 102.97 103.95 101.00 102.10 0.0M
2022-01-19 103.75 103.90 102.61 102.97 0.0M
2022-01-18 102.90 103.60 102.01 103.60 0.0M
2022-01-17 101.86 103.45 101.70 102.50 0.0M
2022-01-14 101.18 102.34 100.82 101.86 0.0M
2022-01-13 101.66 102.82 100.68 100.82 0.0M
2022-01-12 102.84 102.84 101.19 101.64 0.0M
2022-01-11 103.38 103.52 100.50 101.02 0.0M
2022-01-10 101.92 104.50 100.43 103.80 0.0M
2022-01-07 100.86 102.50 99.81 102.00 0.0M
2022-01-06 101.75 102.00 100.07 100.45 0.0M
2022-01-05 103.92 103.92 101.50 101.79 0.0M
2022-01-04 104.49 105.21 102.71 103.50 0.0M
2022-01-03 102.37 105.76 101.00 105.76 0.0M