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
2023-12-28 104.81 107.76 104.21 106.04 0.0M
2023-12-27 106.61 107.77 103.78 104.21 0.3M
2023-12-26 106.03 107.04 105.77 106.67 0.0M
2023-12-22 104.09 106.16 103.86 105.61 0.1M
2023-12-21 103.33 104.13 102.90 103.55 0.1M
2023-12-20 102.45 103.82 102.07 102.43 0.1M
2023-12-19 103.06 103.25 101.79 102.27 0.0M
2023-12-18 100.81 103.42 100.72 103.42 0.1M
2023-12-15 100.41 101.29 100.41 100.76 0.0M
2023-12-14 101.47 101.83 100.12 100.22 0.1M
2023-12-13 101.22 101.88 100.92 101.48 0.0M
2023-12-12 102.56 103.21 101.23 101.23 0.0M
2023-12-11 102.93 103.31 101.91 102.38 0.0M
2023-12-08 101.08 103.90 100.82 103.00 0.0M
2023-12-07 101.50 102.01 100.75 100.75 0.0M
2023-12-06 101.29 102.31 101.16 101.37 0.0M
2023-12-05 101.22 101.66 100.94 101.14 0.0M
2023-12-04 100.76 101.57 99.97 101.08 0.0M
2023-12-01 101.39 102.65 99.97 100.73 0.1M
2023-11-30 101.38 101.96 100.94 101.33 0.0M
2023-11-29 101.21 102.45 100.67 101.08 0.0M
2023-11-28 101.60 102.19 101.20 101.21 0.0M
2023-11-27 102.50 103.10 100.96 101.69 0.0M
2023-11-24 102.54 103.11 102.06 102.50 0.0M
2023-11-23 103.16 103.44 102.19 102.54 0.0M
2023-11-22 103.30 103.78 102.74 103.16 0.0M
2023-11-21 103.55 104.73 103.10 103.25 0.1M
2023-11-20 103.87 104.19 103.09 103.55 0.0M
2023-11-17 103.97 104.32 103.28 103.87 0.0M
2023-11-16 104.25 104.41 103.52 103.97 0.1M
2023-11-14 104.27 104.38 103.79 104.25 0.0M
2023-11-13 103.70 104.63 103.32 104.41 0.0M
2023-11-10 103.79 104.03 103.20 103.76 0.0M
2023-11-09 104.32 104.66 103.54 103.54 0.0M
2023-11-08 104.41 104.74 103.89 104.32 0.0M
2023-11-07 105.21 105.31 103.94 104.76 0.0M
2023-11-06 104.55 106.10 103.52 105.21 0.0M
2023-11-03 104.38 104.81 103.71 104.55 0.0M
2023-11-01 103.90 106.20 102.45 103.52 0.0M
2023-10-31 102.53 104.19 102.24 103.90 0.0M
2023-10-30 102.37 102.92 102.23 102.68 0.0M
2023-10-27 102.05 103.24 101.69 102.37 0.0M
2023-10-26 103.49 104.00 101.30 102.00 0.0M
2023-10-25 103.83 104.84 103.40 103.47 0.0M
2023-10-24 104.31 104.35 103.64 103.79 0.0M
2023-10-23 104.40 105.19 103.02 104.31 0.0M
2023-10-20 103.70 104.59 103.39 104.58 0.0M
2023-10-19 104.53 104.53 102.32 103.39 0.0M
2023-10-18 104.59 104.59 104.11 104.28 0.0M
2023-10-17 104.53 104.59 104.17 104.59 0.0M
2023-10-16 104.56 104.59 103.73 104.53 0.0M
2023-10-13 104.36 104.59 103.67 104.56 0.0M
2023-10-11 103.20 104.49 102.91 104.49 0.0M
2023-10-10 103.33 103.63 102.69 102.85 0.0M
2023-10-09 103.64 104.39 103.21 103.54 0.0M
2023-10-06 104.07 104.53 103.62 104.53 0.0M
2023-10-05 103.77 104.21 103.33 104.08 0.0M
2023-10-04 105.08 105.21 103.24 103.70 0.0M
2023-10-03 104.87 105.36 102.57 105.21 0.1M
2023-10-02 104.43 108.07 103.10 104.87 0.1M
2023-09-29 103.25 104.61 103.13 104.44 0.0M
2023-09-28 103.47 104.69 103.13 103.16 0.0M
2023-09-27 103.38 103.48 102.87 103.48 0.0M
2023-09-26 103.28 103.89 102.78 103.38 0.0M
2023-09-25 104.44 104.53 103.04 103.38 0.0M
2023-09-22 103.48 104.54 103.46 103.65 0.0M
2023-09-21 103.87 103.88 103.34 103.42 0.0M
2023-09-20 103.23 103.66 103.13 103.25 0.0M
2023-09-19 103.41 104.10 102.97 103.22 0.0M
2023-09-18 103.21 103.83 103.07 103.22 0.0M
2023-09-15 103.19 104.71 103.11 103.83 0.0M
2023-09-14 103.09 103.65 102.86 103.19 0.0M
2023-09-13 103.08 103.13 102.81 103.13 0.0M
2023-09-12 103.23 103.72 102.75 102.82 0.0M
2023-09-11 104.07 104.07 102.88 102.89 0.0M
2023-09-09 118.13 118.13 118.13 118.13 0.0M
2023-09-08 103.52 105.14 103.04 104.07 0.0M
2023-09-06 103.71 103.71 102.75 103.45 0.0M
2023-09-05 102.94 104.65 102.80 103.20 0.0M
2023-09-04 102.54 103.17 102.38 102.93 0.0M
2023-09-02 116.92 116.92 116.92 116.92 0.0M
2023-09-01 101.92 103.63 101.88 102.28 0.0M
2023-08-31 104.10 104.46 101.29 101.85 0.0M
2023-08-30 103.49 104.28 103.49 104.15 0.0M
2023-08-29 102.63 103.79 102.43 103.49 0.0M
2023-08-28 102.46 102.74 101.78 102.67 0.0M
2023-08-25 101.17 102.80 100.76 102.80 0.0M
2023-08-24 101.23 101.23 100.20 101.18 0.0M
2023-08-23 101.24 101.67 100.19 100.53 0.0M
2023-08-22 102.63 102.63 100.86 101.19 0.0M
2023-08-21 103.23 103.40 101.85 102.82 0.0M
2023-08-18 102.48 103.24 102.00 103.16 0.0M
2023-08-17 100.88 102.61 100.85 102.47 0.0M
2023-08-16 103.28 103.68 99.68 100.49 0.1M
2023-08-15 103.84 104.25 102.85 103.24 0.0M
2023-08-14 103.84 104.28 102.89 103.28 0.0M
2023-08-11 104.23 104.38 102.89 103.90 0.0M
2023-08-10 104.32 104.53 103.14 103.38 0.0M
2023-08-09 103.94 104.53 103.70 104.38 0.0M
2023-08-08 103.85 104.09 103.42 103.94 0.0M
2023-08-07 103.43 103.85 103.14 103.85 0.0M
2023-08-04 103.41 103.77 102.11 103.51 0.0M
2023-08-03 102.89 103.59 102.46 103.41 0.0M
2023-08-02 101.79 103.85 101.67 102.89 0.0M
2023-08-01 101.76 102.45 98.79 101.67 0.1M
2023-07-31 101.76 102.89 101.51 101.77 0.0M
2023-07-28 101.81 102.72 101.46 102.19 0.0M
2023-07-27 101.81 102.26 100.55 101.81 0.0M
2023-07-26 101.11 101.85 100.66 101.85 0.0M
2023-07-25 101.27 102.24 100.57 100.57 0.0M
2023-07-24 101.42 102.43 100.99 101.23 0.0M
2023-07-21 100.04 102.28 100.04 101.42 0.0M
2023-07-20 99.53 100.25 99.51 100.25 0.0M
2023-07-19 99.22 99.89 99.22 99.42 0.0M
2023-07-18 99.53 100.27 99.02 99.37 0.0M
2023-07-17 99.64 99.69 99.18 99.37 0.0M
2023-07-14 99.10 99.69 99.05 99.58 0.0M
2023-07-13 99.77 101.12 98.92 99.01 0.0M
2023-07-12 100.23 101.51 98.87 99.70 0.0M
2023-07-11 100.83 101.36 100.14 100.35 0.0M
2023-07-10 102.20 102.54 100.57 100.81 0.0M
2023-07-07 101.20 102.63 101.20 102.63 0.0M
2023-07-06 101.51 102.44 100.61 101.20 0.0M
2023-07-05 102.29 102.81 101.35 101.42 0.0M
2023-07-04 101.54 102.89 101.03 102.29 0.0M
2023-07-03 101.25 101.85 98.82 101.54 0.0M
2023-06-30 100.11 104.53 99.33 101.29 0.0M
2023-06-29 99.91 100.53 98.79 100.52 0.0M
2023-06-28 100.21 100.64 99.06 99.80 0.0M
2023-06-27 99.56 100.65 98.41 100.23 0.0M
2023-06-26 99.03 100.66 97.75 100.01 0.0M
2023-06-23 98.59 99.03 97.45 99.03 0.0M
2023-06-22 97.56 99.03 97.13 98.56 0.0M
2023-06-21 96.43 97.48 96.41 97.48 0.0M
2023-06-20 96.24 96.74 96.24 96.31 0.0M
2023-06-19 96.06 96.44 95.78 96.44 0.0M
2023-06-16 95.75 96.39 95.37 96.06 0.0M
2023-06-15 95.59 95.97 95.29 95.88 0.0M
2023-06-14 95.99 96.14 95.18 96.14 0.0M
2023-06-13 96.07 96.10 95.59 96.01 0.0M
2023-06-12 96.12 96.38 95.58 96.07 0.0M
2023-06-09 96.42 96.42 95.75 96.01 0.0M
2023-06-07 96.61 96.87 94.97 96.42 0.0M
2023-06-06 96.44 97.30 95.61 96.61 0.0M
2023-06-05 95.58 97.08 94.72 96.87 0.0M
2023-06-02 91.71 97.98 91.68 96.44 0.1M
2023-06-01 90.45 93.02 90.45 91.19 0.0M
2023-05-31 89.01 91.12 89.00 90.45 0.0M
2023-05-30 89.16 89.68 88.24 88.48 0.0M
2023-05-29 88.65 89.63 88.09 89.16 0.0M
2023-05-26 87.80 89.65 87.46 88.65 0.0M
2023-05-25 87.29 88.48 86.09 87.80 0.0M
2023-05-24 88.38 88.40 85.93 87.12 0.1M
2023-05-23 88.61 88.75 87.63 88.38 0.0M
2023-05-22 89.55 89.95 88.21 88.70 0.0M
2023-05-19 90.34 90.61 89.17 89.51 0.0M
2023-05-18 90.13 91.00 89.68 90.56 0.0M
2023-05-17 90.08 90.22 89.20 90.13 0.0M
2023-05-16 90.37 90.37 89.15 89.85 0.0M
2023-05-15 90.02 90.98 89.09 89.57 0.0M
2023-05-12 91.07 91.67 89.47 90.11 0.0M
2023-05-11 89.77 91.39 89.19 91.07 0.0M
2023-05-10 89.68 90.02 87.71 90.02 0.0M
2023-05-09 88.43 89.91 87.37 89.68 0.0M
2023-05-08 88.05 89.91 86.40 88.42 0.0M
2023-05-06 102.72 102.72 102.72 102.72 0.0M
2023-05-05 90.35 91.82 87.20 88.64 0.0M
2023-05-04 87.24 91.26 86.82 90.87 0.0M
2023-05-03 85.54 87.83 85.51 87.24 0.0M
2023-05-02 86.87 89.77 84.26 84.82 0.1M
2023-04-28 86.21 87.35 86.09 86.87 0.0M
2023-04-27 85.99 86.21 85.34 85.79 0.0M
2023-04-26 86.07 86.12 85.32 86.01 0.0M
2023-04-25 86.10 86.32 84.75 85.28 0.0M
2023-04-24 84.30 86.49 83.64 86.49 0.0M
2023-04-20 84.52 84.56 82.40 84.30 0.0M
2023-04-19 84.51 84.77 83.13 84.58 0.0M
2023-04-18 82.96 84.83 82.74 84.78 0.0M
2023-04-17 82.14 82.78 82.01 82.78 0.0M
2023-04-14 81.46 82.31 80.78 82.03 0.0M
2023-04-13 80.95 81.57 80.69 81.46 0.0M
2023-04-12 81.89 82.72 80.31 80.86 0.0M
2023-04-11 80.61 81.55 80.61 81.45 0.0M
2023-04-10 80.61 81.28 79.88 80.95 0.0M
2023-04-06 80.88 81.64 80.32 80.78 0.0M
2023-04-05 80.02 80.96 80.02 80.83 0.0M
2023-04-04 79.52 80.61 79.36 79.96 0.0M
2023-04-03 80.10 80.10 78.69 79.15 0.0M
2023-03-31 78.58 79.98 78.32 79.77 0.0M
2023-03-30 78.44 78.58 77.53 78.58 0.0M
2023-03-29 78.34 78.67 77.72 78.44 0.0M
2023-03-28 77.98 78.70 77.46 78.29 0.0M
2023-03-27 78.11 78.22 77.03 77.99 0.0M
2023-03-24 77.98 78.48 77.59 78.11 0.0M
2023-03-23 78.30 78.71 77.61 78.00 0.0M
2023-03-22 78.08 78.62 77.65 78.30 0.0M
2023-03-21 78.05 78.38 77.69 77.94 0.0M
2023-03-20 79.50 80.07 77.63 78.04 0.0M
2023-03-17 79.98 80.56 78.80 79.50 0.0M
2023-03-16 79.38 80.81 79.12 80.81 0.0M
2023-03-15 79.55 79.55 78.87 79.39 0.0M
2023-03-14 78.71 79.55 78.64 79.55 0.0M
2023-03-13 78.80 79.09 78.44 78.71 0.0M
2023-03-10 78.84 79.58 78.31 78.71 0.0M
2023-03-09 78.43 78.95 78.14 78.84 0.0M
2023-03-08 78.53 79.55 78.13 78.38 0.0M
2023-03-07 78.12 79.87 78.12 78.29 0.0M
2023-03-06 79.20 79.89 77.57 78.12 0.0M
2023-03-03 79.83 80.72 79.15 79.39 0.0M
2023-03-02 80.73 82.00 78.97 79.80 0.0M
2023-03-01 78.88 81.66 77.96 80.81 0.0M
2023-02-28 78.08 78.94 78.07 78.81 0.0M
2023-02-27 78.10 79.03 77.74 78.05 0.0M
2023-02-24 78.56 78.57 77.69 78.07 0.0M
2023-02-23 77.32 79.19 77.27 78.54 0.0M
2023-02-22 77.23 77.92 77.17 77.27 0.0M
2023-02-17 77.38 78.08 77.03 77.13 0.0M
2023-02-16 77.87 78.11 77.37 77.37 0.0M
2023-02-15 77.91 77.96 77.25 77.87 0.0M
2023-02-14 78.30 78.92 77.70 77.97 0.0M
2023-02-13 78.49 80.50 77.78 78.15 0.0M
2023-02-10 79.06 80.08 77.71 78.49 0.0M
2023-02-09 79.59 79.99 78.70 79.06 0.0M
2023-02-08 80.35 80.57 78.99 79.59 0.0M
2023-02-07 80.99 81.03 80.29 80.33 0.0M
2023-02-06 80.99 81.70 80.10 80.99 0.0M
2023-02-03 81.37 81.43 80.22 81.22 0.0M
2023-02-02 80.52 81.65 80.22 81.43 0.0M
2023-02-01 80.00 83.17 79.46 80.52 0.0M
2023-01-31 78.13 80.98 78.13 80.33 0.0M
2023-01-30 77.51 79.11 77.51 78.44 0.0M
2023-01-27 77.16 77.92 76.85 77.51 0.0M
2023-01-26 77.80 78.34 76.68 76.85 0.0M
2023-01-25 77.99 78.46 77.28 77.77 0.0M
2023-01-24 78.37 78.55 77.92 77.93 0.0M
2023-01-23 78.34 78.74 77.95 78.37 0.0M
2023-01-20 78.17 78.66 77.43 77.92 0.0M
2023-01-19 79.29 80.21 77.52 78.17 0.0M
2023-01-18 80.16 80.35 79.21 79.25 0.0M
2023-01-17 80.41 81.08 79.85 80.16 0.0M
2023-01-16 80.41 81.13 79.83 80.41 0.0M
2023-01-13 81.74 82.47 80.07 80.41 0.0M
2023-01-12 83.15 83.15 81.33 81.74 0.0M
2023-01-11 83.06 83.68 81.92 83.15 0.0M
2023-01-10 80.90 83.70 80.90 83.06 0.0M
2023-01-09 80.37 81.41 79.83 80.83 0.0M
2023-01-06 80.74 82.70 79.61 79.84 0.0M
2023-01-05 81.31 81.56 80.20 81.02 0.0M
2023-01-04 81.31 81.69 80.08 81.32 0.0M
2023-01-03 83.37 83.37 80.71 80.98 0.0M
2023-01-02 85.37 85.38 81.36 82.13 0.0M