Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LVBI11 - FII LVBI VBI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 93,18 | 89,44 | -3,98% | 89,28 | 93,47 | 90,64 | 89,44 | 89,88 | 10.099 | 666.012.130 |
| 20/1/2025 | 93,83 | 93,15 | -1,21% | 92,60 | 94,19 | 93,18 | 93,15 | 93,28 | 4.668 | 231.976.531 |
| 17/1/2025 | 93,56 | 94,29 | +0,10% | 90,83 | 94,36 | 92,75 | 93,90 | 94,29 | 10.759 | 455.251.932 |
| 16/1/2025 | 96,71 | 94,20 | -2,66% | 94,07 | 96,72 | 94,74 | 94,20 | 94,84 | 8.217 | 359.766.569 |
| 15/1/2025 | 96,06 | 96,77 | +0,74% | 94,75 | 97,36 | 96,16 | 95,12 | 96,77 | 8.692 | 315.932.977 |
| 14/1/2025 | 96,84 | 96,06 | -0,81% | 95,54 | 97,47 | 96,41 | 96,06 | 96,99 | 4.252 | 175.925.256 |
| 13/1/2025 | 96,00 | 96,84 | +0,88% | 95,22 | 97,93 | 97,09 | 96,74 | 96,84 | 4.588 | 519.958.186 |
| 10/1/2025 | 95,21 | 96,00 | +0,83% | 93,04 | 96,00 | 94,21 | 94,02 | 96,00 | 8.405 | 317.699.664 |
| 9/1/2025 | 97,20 | 95,21 | -2,08% | 95,21 | 97,77 | 95,81 | 95,21 | 95,48 | 4.633 | 279.458.905 |
| 8/1/2025 | 97,85 | 97,23 | -0,54% | 96,00 | 98,67 | 97,41 | 97,00 | 97,23 | 7.350 | 269.633.782 |
| 7/1/2025 | 96,01 | 97,76 | +1,70% | 96,01 | 98,87 | 97,92 | 97,76 | 98,84 | 8.404 | 310.010.277 |
| 6/1/2025 | 96,75 | 96,13 | -0,64% | 95,05 | 97,84 | 96,90 | 96,12 | 96,72 | 7.212 | 268.510.199 |
| 3/1/2025 | 97,70 | 96,75 | -0,67% | 95,60 | 98,00 | 97,11 | 96,75 | 96,78 | 13.184 | 346.565.068 |
| 2/1/2025 | 96,10 | 97,40 | +0,30% | 95,29 | 97,64 | 96,78 | 97,12 | 97,40 | 9.817 | 386.021.558 |
| 30/12/2024 | 97,53 | 97,11 | -0,09% | 96,93 | 98,50 | 97,90 | 97,11 | 97,86 | 9.314 | 369.074.299 |
| 27/12/2024 | 96,25 | 97,20 | +1,46% | 96,25 | 97,74 | 97,33 | 97,20 | 97,31 | 6.101 | 213.942.441 |
| 26/12/2024 | 95,90 | 95,80 | -0,05% | 95,53 | 98,37 | 97,01 | 95,80 | 95,83 | 5.448 | 331.377.464 |
| 23/12/2024 | 93,45 | 95,85 | +2,51% | 93,44 | 97,80 | 96,21 | 94,30 | 96,21 | 10.449 | 383.891.740 |
| 20/12/2024 | 88,66 | 93,50 | +5,46% | 88,66 | 94,80 | 91,76 | 93,35 | 93,50 | 12.824 | 402.407.636 |
| 19/12/2024 | 88,60 | 88,66 | +0,07% | 88,00 | 89,88 | 88,61 | 88,66 | 88,67 | 15.073 | 410.641.987 |
| 18/12/2024 | 89,41 | 88,60 | -0,91% | 88,00 | 90,48 | 89,42 | 88,60 | 88,90 | 11.136 | 499.737.639 |
| 17/12/2024 | 91,00 | 89,41 | -1,75% | 89,06 | 91,81 | 89,96 | 89,28 | 89,41 | 12.213 | 489.319.630 |
| 16/12/2024 | 91,99 | 91,00 | -0,48% | 90,56 | 92,60 | 91,25 | 90,99 | 91,00 | 9.073 | 456.445.980 |
| 13/12/2024 | 92,33 | 91,44 | -0,97% | 90,74 | 96,20 | 93,63 | 91,44 | 91,62 | 11.339 | 459.688.685 |
| 12/12/2024 | 91,35 | 92,34 | +1,08% | 91,35 | 93,80 | 92,43 | 92,33 | 92,34 | 6.482 | 297.147.541 |
| 11/12/2024 | 91,05 | 91,35 | +0,33% | 90,48 | 92,19 | 91,22 | 91,35 | 91,85 | 5.868 | 272.905.475 |
| 10/12/2024 | 91,50 | 91,05 | -0,48% | 91,05 | 92,98 | 91,83 | 91,05 | 91,53 | 8.032 | 330.211.702 |
| 9/12/2024 | 90,58 | 91,49 | +1,13% | 90,58 | 93,01 | 92,03 | 91,46 | 91,49 | 8.773 | 337.196.185 |
| 6/12/2024 | 89,33 | 90,47 | +1,28% | 89,33 | 94,82 | 92,29 | 90,47 | 90,61 | 11.984 | 536.728.081 |
| 5/12/2024 | 91,70 | 89,33 | -2,58% | 88,10 | 93,46 | 90,47 | 89,33 | 89,83 | 9.285 | 515.555.446 |
| 4/12/2024 | 93,14 | 91,70 | -1,55% | 91,10 | 93,80 | 92,12 | 91,70 | 92,68 | 8.259 | 353.297.710 |
| 3/12/2024 | 93,90 | 93,14 | -1,14% | 91,85 | 93,90 | 92,58 | 93,03 | 93,15 | 15.757 | 716.286.969 |
| 2/12/2024 | 97,00 | 94,21 | -3,40% | 94,00 | 97,48 | 95,48 | 94,21 | 94,38 | 12.171 | 433.533.418 |
| 29/11/2024 | 98,78 | 97,53 | -1,27% | 96,20 | 98,97 | 97,54 | 97,50 | 97,53 | 9.068 | 471.855.877 |
| 28/11/2024 | 99,80 | 98,78 | -1,18% | 98,61 | 100,35 | 99,11 | 98,78 | 99,15 | 11.862 | 320.536.767 |
| 27/11/2024 | 100,51 | 99,96 | -0,55% | 99,11 | 102,00 | 100,38 | 99,65 | 99,96 | 8.641 | 338.853.334 |
| 26/11/2024 | 100,96 | 100,51 | -1,36% | 100,14 | 102,17 | 100,63 | 100,51 | 100,75 | 11.124 | 500.437.150 |
| 25/11/2024 | 101,00 | 101,90 | +0,91% | 100,42 | 101,90 | 101,20 | 101,83 | 101,90 | 7.824 | 324.913.191 |
| 22/11/2024 | 100,90 | 100,98 | +0,08% | 100,05 | 101,64 | 100,64 | 100,53 | 100,98 | 14.847 | 507.277.258 |
| 21/11/2024 | 101,30 | 100,90 | -0,39% | 100,83 | 102,18 | 101,37 | 100,90 | 101,05 | 4.836 | 283.524.124 |
| 19/11/2024 | 100,49 | 101,30 | +0,81% | 100,49 | 101,99 | 101,27 | 101,30 | 101,71 | 7.090 | 245.407.894 |
| 18/11/2024 | 99,75 | 100,49 | +0,74% | 99,71 | 103,03 | 100,66 | 100,23 | 100,49 | 11.258 | 432.151.037 |
| 14/11/2024 | 99,48 | 99,75 | +0,26% | 99,05 | 101,51 | 100,40 | 99,75 | 100,47 | 7.376 | 409.226.577 |
| 13/11/2024 | 98,88 | 99,49 | +0,23% | 98,53 | 99,52 | 99,00 | 99,00 | 99,49 | 3.884 | 230.269.235 |
| 12/11/2024 | 99,30 | 99,26 | -0,04% | 98,16 | 99,95 | 98,95 | 98,94 | 99,26 | 7.203 | 330.295.966 |
| 11/11/2024 | 100,15 | 99,30 | -0,85% | 99,30 | 100,47 | 99,61 | 99,30 | 99,43 | 5.236 | 351.495.392 |
| 8/11/2024 | 99,91 | 100,15 | +0,24% | 99,60 | 100,15 | 99,97 | 100,15 | 100,16 | 12.180 | 431.648.533 |
| 7/11/2024 | 100,09 | 99,91 | -0,18% | 99,61 | 100,15 | 99,81 | 99,86 | 99,91 | 7.828 | 336.385.018 |
| 6/11/2024 | 100,00 | 100,09 | -0,13% | 99,50 | 100,15 | 99,78 | 99,70 | 100,09 | 6.039 | 268.171.572 |
| 5/11/2024 | 101,50 | 100,22 | -1,26% | 100,07 | 101,96 | 100,78 | 100,22 | 100,44 | 9.492 | 333.179.110 |
| 4/11/2024 | 100,37 | 101,50 | +1,20% | 100,30 | 102,85 | 101,69 | 101,50 | 102,50 | 17.576 | 557.476.479 |
| 1/11/2024 | 101,90 | 100,30 | -2,62% | 99,55 | 102,26 | 100,70 | 100,29 | 100,30 | 15.250 | 455.344.214 |
| 31/10/2024 | 103,15 | 103,00 | -0,21% | 102,00 | 103,67 | 102,90 | 102,72 | 103,00 | 6.226 | 271.190.368 |
| 30/10/2024 | 103,02 | 103,22 | -0,37% | 102,90 | 104,29 | 103,48 | 103,22 | 103,77 | 7.379 | 336.655.700 |
| 29/10/2024 | 101,91 | 103,60 | +1,66% | 101,91 | 104,30 | 103,36 | 103,60 | 103,61 | 7.552 | 257.557.478 |
| 28/10/2024 | 101,70 | 101,91 | +0,22% | 101,11 | 104,85 | 102,09 | 101,91 | 102,39 | 13.049 | 507.774.179 |
| 25/10/2024 | 101,00 | 101,69 | +0,68% | 100,35 | 102,42 | 101,35 | 101,50 | 101,69 | 7.406 | 307.296.672 |
| 24/10/2024 | 101,91 | 101,00 | +0,06% | 100,03 | 102,00 | 100,54 | 100,95 | 101,00 | 5.213 | 349.257.908 |
| 23/10/2024 | 102,90 | 100,94 | -1,04% | 100,13 | 102,90 | 101,23 | 100,94 | 101,00 | 6.004 | 361.624.637 |
| 22/10/2024 | 103,98 | 102,00 | -1,90% | 101,63 | 104,11 | 102,74 | 101,95 | 102,00 | 9.286 | 378.957.192 |
| 21/10/2024 | 105,40 | 103,98 | -1,39% | 103,80 | 105,45 | 104,52 | 103,98 | 104,07 | 7.593 | 323.571.087 |
| 18/10/2024 | 105,33 | 105,45 | +0,11% | 104,82 | 105,96 | 105,26 | 105,37 | 105,45 | 6.559 | 245.938.822 |
| 17/10/2024 | 105,46 | 105,33 | -0,12% | 104,58 | 106,08 | 105,50 | 105,33 | 106,00 | 9.597 | 439.045.711 |
| 16/10/2024 | 105,91 | 105,46 | -0,42% | 104,66 | 106,40 | 105,48 | 105,46 | 105,48 | 8.139 | 304.223.848 |
| 15/10/2024 | 105,91 | 105,91 | +0,53% | 105,35 | 106,28 | 105,88 | 105,90 | 105,91 | 5.281 | 277.303.013 |
| 14/10/2024 | 104,36 | 105,35 | +0,95% | 103,23 | 107,90 | 106,54 | 105,35 | 105,73 | 6.752 | 687.047.775 |
| 11/10/2024 | 103,00 | 104,36 | +0,86% | 102,61 | 105,60 | 104,13 | 104,36 | 105,09 | 11.014 | 374.962.873 |
| 10/10/2024 | 104,50 | 103,47 | -0,99% | 101,40 | 104,50 | 102,59 | 103,16 | 103,47 | 12.838 | 638.546.622 |
| 9/10/2024 | 106,20 | 104,50 | -1,61% | 103,60 | 106,50 | 104,88 | 104,10 | 104,50 | 9.044 | 440.083.621 |
| 8/10/2024 | 106,95 | 106,21 | -0,69% | 106,08 | 107,21 | 106,34 | 106,21 | 106,24 | 7.278 | 440.739.340 |
| 7/10/2024 | 106,37 | 106,95 | +0,55% | 106,10 | 106,99 | 106,24 | 106,83 | 106,95 | 5.676 | 442.564.827 |
| 4/10/2024 | 106,41 | 106,37 | -0,57% | 106,05 | 106,71 | 106,26 | 106,31 | 106,37 | 8.155 | 321.596.609 |
| 3/10/2024 | 107,10 | 106,98 | -0,21% | 105,49 | 107,10 | 106,31 | 106,90 | 106,98 | 7.492 | 520.584.316 |
| 2/10/2024 | 106,36 | 107,21 | +0,96% | 106,22 | 109,00 | 108,07 | 106,81 | 107,21 | 11.923 | 1.114.731.684 |
| 1/10/2024 | 106,89 | 106,19 | -1,86% | 105,58 | 107,25 | 106,40 | 106,02 | 106,19 | 10.048 | 358.357.884 |
| 30/9/2024 | 108,37 | 108,20 | -0,18% | 108,17 | 108,90 | 108,37 | 108,20 | 108,44 | 4.180 | 319.591.030 |
| 26/9/2024 | 107,63 | 108,40 | +0,92% | 107,49 | 108,47 | 107,95 | 108,25 | 108,40 | 6.423 | 290.001.257 |
| 25/9/2024 | 108,36 | 107,41 | -0,54% | 107,00 | 108,42 | 107,82 | 107,41 | 107,51 | 4.862 | 241.695.703 |
| 24/9/2024 | 107,88 | 107,99 | +0,09% | 107,30 | 108,99 | 108,09 | 107,70 | 107,99 | 5.782 | 320.861.402 |
| 23/9/2024 | 109,15 | 107,89 | -1,11% | 107,06 | 109,66 | 108,07 | 107,89 | 107,93 | 8.142 | 431.819.990 |
| 20/9/2024 | 109,48 | 109,10 | -0,35% | 109,00 | 109,48 | 109,17 | 109,05 | 109,10 | 6.508 | 293.634.365 |
| 19/9/2024 | 110,00 | 109,48 | +0,02% | 109,05 | 110,00 | 109,42 | 109,40 | 109,48 | 11.330 | 342.220.710 |
| 18/9/2024 | 110,00 | 109,46 | -0,67% | 109,03 | 110,11 | 109,59 | 109,46 | 109,56 | 9.452 | 494.616.213 |
| 17/9/2024 | 110,22 | 110,20 | +0,08% | 109,84 | 110,67 | 110,08 | 110,10 | 110,20 | 5.637 | 475.382.895 |
| 16/9/2024 | 110,84 | 110,11 | -0,65% | 110,09 | 110,85 | 110,34 | 110,11 | 110,57 | 7.045 | 397.306.934 |
| 13/9/2024 | 110,12 | 110,83 | +0,64% | 110,02 | 111,00 | 110,43 | 110,18 | 110,83 | 9.143 | 458.229.191 |
| 12/9/2024 | 110,85 | 110,12 | -0,66% | 110,12 | 110,90 | 110,40 | 110,12 | 110,32 | 3.703 | 270.368.071 |
| 11/9/2024 | 111,21 | 110,85 | -0,41% | 110,10 | 111,29 | 110,78 | 110,63 | 110,85 | 5.409 | 353.056.838 |
| 10/9/2024 | 109,80 | 111,31 | +1,50% | 109,51 | 111,91 | 110,93 | 111,19 | 111,31 | 13.886 | 1.133.704.128 |
| 9/9/2024 | 110,26 | 109,66 | -0,46% | 109,50 | 110,29 | 109,85 | 109,66 | 109,73 | 4.645 | 349.858.645 |
| 6/9/2024 | 110,00 | 110,17 | +0,22% | 109,81 | 110,28 | 110,04 | 109,98 | 110,17 | 10.568 | 442.519.369 |
| 5/9/2024 | 109,75 | 109,93 | +0,31% | 109,55 | 109,97 | 109,70 | 109,93 | 109,95 | 3.461 | 245.881.203 |
| 4/9/2024 | 109,99 | 109,59 | -0,25% | 109,50 | 110,26 | 109,72 | 109,59 | 109,75 | 5.207 | 371.769.804 |
| 3/9/2024 | 109,89 | 109,87 | +0,46% | 109,51 | 110,28 | 109,89 | 109,87 | 109,91 | 8.890 | 465.150.422 |
| 2/9/2024 | 109,44 | 109,37 | -1,99% | 108,84 | 109,89 | 109,32 | 109,30 | 109,37 | 9.637 | 1.029.459.277 |
| 30/8/2024 | 112,00 | 111,59 | -0,06% | 111,23 | 112,79 | 111,86 | 111,53 | 111,59 | 8.723 | 684.694.401 |
| 29/8/2024 | 111,70 | 111,66 | +0,10% | 111,40 | 112,38 | 111,62 | 111,65 | 111,66 | 9.164 | 533.104.425 |
| 28/8/2024 | 112,00 | 111,55 | -0,32% | 111,30 | 112,30 | 111,67 | 111,55 | 111,88 | 7.121 | 452.513.393 |
| 27/8/2024 | 112,48 | 111,91 | -0,39% | 111,76 | 112,70 | 112,17 | 111,91 | 112,26 | 6.324 | 427.691.383 |
| 26/8/2024 | 112,64 | 112,35 | -0,28% | 112,16 | 112,89 | 112,34 | 112,18 | 112,35 | 6.329 | 403.930.829 |
| 23/8/2024 | 112,65 | 112,67 | +0,06% | 112,43 | 112,94 | 112,57 | 112,56 | 112,67 | 8.377 | 385.558.143 |
| 22/8/2024 | 112,99 | 112,60 | -0,34% | 112,28 | 113,33 | 112,77 | 112,60 | 113,00 | 11.460 | 473.639.125 |
| 21/8/2024 | 113,40 | 112,98 | -0,03% | 112,50 | 113,87 | 112,91 | 112,93 | 112,98 | 5.462 | 345.918.160 |
| 20/8/2024 | 113,99 | 113,01 | -0,37% | 112,80 | 113,99 | 113,13 | 113,01 | 113,15 | 9.636 | 543.225.669 |
| 19/8/2024 | 113,43 | 113,43 | +0,01% | 112,72 | 114,45 | 113,52 | 113,12 | 113,43 | 6.067 | 405.463.702 |
| 16/8/2024 | 112,77 | 113,42 | +0,58% | 112,76 | 113,90 | 113,27 | 113,39 | 113,42 | 8.676 | 360.149.252 |
| 15/8/2024 | 112,97 | 112,77 | +0,29% | 112,22 | 113,12 | 112,58 | 112,58 | 112,77 | 6.865 | 339.179.752 |
| 14/8/2024 | 112,28 | 112,44 | +0,14% | 111,91 | 113,44 | 112,48 | 112,41 | 112,44 | 7.452 | 346.810.024 |
| 13/8/2024 | 112,19 | 112,28 | +0,08% | 111,79 | 113,81 | 112,72 | 111,93 | 112,28 | 6.529 | 310.078.786 |
| 12/8/2024 | 111,83 | 112,19 | +0,44% | 111,70 | 112,67 | 112,21 | 112,17 | 112,19 | 7.057 | 237.125.179 |
| 9/8/2024 | 110,49 | 111,70 | +1,26% | 110,47 | 113,00 | 111,45 | 111,51 | 111,70 | 8.991 | 681.331.349 |
| 8/8/2024 | 112,09 | 110,31 | -1,45% | 110,01 | 113,56 | 110,84 | 110,31 | 110,63 | 4.002 | 934.968.321 |
| 7/8/2024 | 111,66 | 111,93 | +0,57% | 111,49 | 112,58 | 112,17 | 111,90 | 111,93 | 2.940 | 217.582.340 |
| 6/8/2024 | 111,60 | 111,30 | -0,18% | 111,17 | 112,47 | 111,68 | 111,30 | 111,39 | 7.477 | 303.882.646 |
| 5/8/2024 | 110,51 | 111,50 | -0,21% | 109,73 | 112,11 | 110,96 | 111,49 | 111,50 | 6.268 | 356.872.743 |
| 2/8/2024 | 114,04 | 111,73 | -1,62% | 110,00 | 114,16 | 110,75 | 111,71 | 111,73 | 4.426 | 1.302.031.924 |
| 1/8/2024 | 115,29 | 113,57 | -1,49% | 113,01 | 115,68 | 113,86 | 113,46 | 114,03 | 7.631 | 584.023.748 |
| 31/7/2024 | 116,78 | 115,29 | -0,94% | 115,15 | 117,70 | 116,16 | 115,29 | 115,67 | 6.961 | 335.469.541 |
| 30/7/2024 | 116,41 | 116,38 | +0,62% | 115,34 | 116,92 | 116,08 | 116,33 | 116,38 | 1.725 | 460.437.760 |
| 29/7/2024 | 116,98 | 115,66 | -0,81% | 114,34 | 117,25 | 115,86 | 115,66 | 116,00 | 8.044 | 473.409.000 |
| 26/7/2024 | 115,91 | 116,61 | +0,32% | 115,91 | 117,74 | 116,96 | 116,61 | 117,00 | 5.205 | 321.360.025 |
| 25/7/2024 | 115,69 | 116,24 | +0,48% | 114,00 | 117,47 | 115,36 | 115,98 | 116,24 | 9.449 | 430.237.186 |
| 24/7/2024 | 115,95 | 115,69 | +0,16% | 115,23 | 115,95 | 115,69 | 115,69 | 115,75 | 2.605 | 197.335.966 |
| 23/7/2024 | 115,94 | 115,50 | -0,03% | 115,50 | 116,00 | 115,73 | 115,49 | 115,50 | 2.907 | 215.272.278 |
| 22/7/2024 | 116,52 | 115,53 | -0,84% | 115,15 | 116,56 | 115,72 | 115,53 | 115,56 | 7.806 | 379.090.509 |