Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 107,15 | 107,98 | +0,54% | 106,57 | 107,98 | 107,24 | 107,85 | 107,98 | 3.480 | 210.857.062 |
| 23/10/2025 | 106,90 | 107,40 | +0,60% | 106,37 | 107,98 | 107,05 | 106,46 | 107,40 | 5.804 | 180.727.630 |
| 22/10/2025 | 107,19 | 106,76 | -0,40% | 106,08 | 107,19 | 106,59 | 106,75 | 106,76 | 9.043 | 315.175.327 |
| 21/10/2025 | 106,90 | 107,19 | -0,12% | 106,86 | 107,41 | 107,05 | 106,91 | 107,19 | 12.787 | 283.579.129 |
| 20/10/2025 | 107,33 | 107,32 | -0,05% | 106,91 | 107,41 | 107,17 | 106,97 | 107,32 | 6.085 | 263.895.758 |
| 17/10/2025 | 107,10 | 107,37 | -0,41% | 106,80 | 107,66 | 107,19 | 107,13 | 107,37 | 7.310 | 224.402.976 |
| 16/10/2025 | 107,22 | 107,81 | 0,00% | 106,75 | 108,48 | 107,64 | 106,83 | 107,81 | 5.729 | 318.556.357 |
| 15/10/2025 | 107,30 | 107,81 | +0,11% | 106,82 | 108,00 | 107,42 | 107,60 | 107,81 | 3.735 | 190.991.288 |
| 14/10/2025 | 107,00 | 107,69 | +0,64% | 106,90 | 108,00 | 107,61 | 107,46 | 107,69 | 3.471 | 175.958.552 |
| 13/10/2025 | 107,78 | 107,01 | -0,71% | 106,80 | 108,25 | 107,65 | 107,00 | 107,01 | 4.598 | 233.543.050 |
| 10/10/2025 | 107,08 | 107,78 | +0,65% | 107,06 | 107,89 | 107,35 | 107,78 | 107,79 | 3.886 | 154.719.908 |
| 9/10/2025 | 107,61 | 107,08 | -0,28% | 106,80 | 107,90 | 107,12 | 107,00 | 107,08 | 4.128 | 215.836.349 |
| 8/10/2025 | 108,23 | 107,38 | -1,14% | 107,24 | 108,60 | 107,78 | 107,38 | 107,48 | 3.841 | 181.453.046 |
| 7/10/2025 | 108,46 | 108,62 | +0,70% | 107,67 | 108,96 | 108,25 | 108,23 | 108,62 | 5.103 | 205.219.598 |
| 6/10/2025 | 107,77 | 107,87 | +0,09% | 107,35 | 108,46 | 107,83 | 107,87 | 107,88 | 3.714 | 142.339.634 |
| 3/10/2025 | 106,50 | 107,77 | +1,38% | 106,50 | 107,82 | 107,38 | 107,69 | 107,77 | 4.107 | 177.184.989 |
| 2/10/2025 | 107,53 | 106,30 | -1,14% | 106,15 | 108,00 | 107,04 | 106,30 | 106,98 | 5.585 | 240.600.409 |
| 1/10/2025 | 107,96 | 107,53 | -1,09% | 107,16 | 109,06 | 107,72 | 107,53 | 107,71 | 8.105 | 282.197.103 |
| 30/9/2025 | 108,85 | 108,71 | -0,13% | 108,46 | 109,00 | 108,79 | 108,62 | 108,71 | 3.326 | 171.226.920 |
| 29/9/2025 | 108,89 | 108,85 | +0,54% | 108,30 | 108,89 | 108,59 | 108,78 | 108,85 | 3.532 | 156.075.853 |
| 26/9/2025 | 108,73 | 108,27 | -0,42% | 108,24 | 109,00 | 108,62 | 108,27 | 108,80 | 2.870 | 220.546.159 |
| 25/9/2025 | 108,68 | 108,73 | +0,29% | 108,00 | 108,73 | 108,38 | 108,41 | 108,73 | 3.134 | 150.866.947 |
| 24/9/2025 | 108,52 | 108,42 | -0,09% | 108,03 | 108,96 | 108,47 | 108,42 | 108,73 | 3.485 | 300.010.331 |
| 23/9/2025 | 108,50 | 108,52 | +0,48% | 108,01 | 109,05 | 108,59 | 108,52 | 108,66 | 7.200 | 476.287.651 |
| 22/9/2025 | 108,75 | 108,00 | -0,70% | 107,82 | 108,75 | 108,12 | 107,98 | 108,35 | 8.391 | 368.084.138 |
| 19/9/2025 | 107,78 | 108,76 | +1,24% | 107,49 | 108,99 | 108,50 | 108,54 | 108,76 | 5.464 | 330.169.142 |
| 18/9/2025 | 107,30 | 107,43 | +0,41% | 107,16 | 108,00 | 107,62 | 107,35 | 107,43 | 3.451 | 216.426.860 |
| 17/9/2025 | 107,10 | 106,99 | +0,41% | 106,50 | 108,00 | 107,21 | 106,99 | 107,60 | 5.515 | 289.801.916 |
| 16/9/2025 | 106,39 | 106,55 | -0,42% | 106,39 | 107,71 | 107,01 | 106,54 | 107,11 | 3.207 | 206.407.815 |
| 15/9/2025 | 105,39 | 107,00 | +1,53% | 105,39 | 107,38 | 106,32 | 107,00 | 107,10 | 3.394 | 289.888.779 |
| 12/9/2025 | 105,10 | 105,39 | +0,39% | 105,10 | 106,00 | 105,67 | 105,38 | 105,72 | 3.983 | 185.727.709 |
| 11/9/2025 | 105,86 | 104,98 | -0,94% | 104,95 | 105,98 | 105,58 | 104,95 | 104,98 | 4.426 | 277.001.695 |
| 10/9/2025 | 105,40 | 105,98 | +0,75% | 105,04 | 106,43 | 105,82 | 105,98 | 106,17 | 4.617 | 207.350.775 |
| 9/9/2025 | 105,00 | 105,19 | +0,18% | 104,32 | 105,46 | 104,77 | 105,14 | 105,19 | 3.719 | 176.878.569 |
| 8/9/2025 | 102,95 | 105,00 | +1,99% | 102,93 | 105,63 | 104,62 | 104,97 | 105,00 | 7.675 | 1.108.584.389 |
| 5/9/2025 | 103,94 | 102,95 | -0,47% | 102,01 | 103,94 | 102,64 | 102,63 | 102,95 | 8.920 | 909.940.893 |
| 4/9/2025 | 104,60 | 103,44 | -1,19% | 103,00 | 104,99 | 103,88 | 103,39 | 103,44 | 8.842 | 848.393.580 |
| 3/9/2025 | 103,63 | 104,69 | +1,02% | 103,39 | 104,70 | 104,04 | 104,15 | 104,69 | 3.453 | 487.983.955 |
| 2/9/2025 | 104,39 | 103,63 | -1,02% | 102,90 | 104,41 | 103,31 | 103,49 | 103,63 | 5.934 | 429.463.672 |
| 1/9/2025 | 102,98 | 104,70 | +1,97% | 102,71 | 104,70 | 103,97 | 104,57 | 104,70 | 4.118 | 692.733.173 |
| 29/8/2025 | 101,80 | 102,68 | +0,86% | 101,63 | 102,88 | 102,07 | 102,45 | 102,68 | 3.259 | 248.431.634 |
| 28/8/2025 | 101,82 | 101,80 | +0,31% | 101,13 | 101,86 | 101,52 | 101,75 | 101,80 | 5.372 | 276.906.544 |
| 27/8/2025 | 101,69 | 101,49 | -0,23% | 101,07 | 102,00 | 101,41 | 101,30 | 101,49 | 7.387 | 334.806.395 |
| 26/8/2025 | 101,29 | 101,72 | +0,41% | 100,62 | 101,79 | 101,24 | 101,25 | 101,72 | 8.082 | 305.347.491 |
| 25/8/2025 | 102,19 | 101,30 | -0,86% | 101,20 | 102,98 | 101,68 | 101,30 | 101,38 | 7.162 | 378.843.038 |
| 22/8/2025 | 102,08 | 102,18 | -0,05% | 102,05 | 103,00 | 102,30 | 102,18 | 102,99 | 4.965 | 165.776.691 |
| 21/8/2025 | 102,05 | 102,23 | 0,00% | 101,82 | 102,23 | 102,06 | 102,08 | 102,23 | 3.058 | 137.666.839 |
| 20/8/2025 | 102,76 | 102,23 | -0,52% | 101,68 | 102,76 | 102,18 | 102,23 | 102,59 | 5.691 | 180.174.943 |
| 19/8/2025 | 102,34 | 102,76 | +0,75% | 101,59 | 103,10 | 102,53 | 102,55 | 102,76 | 8.965 | 363.179.346 |
| 18/8/2025 | 102,90 | 102,00 | -0,53% | 101,48 | 102,90 | 102,33 | 101,99 | 102,35 | 4.928 | 185.234.054 |
| 15/8/2025 | 100,83 | 102,54 | +0,98% | 100,83 | 102,68 | 102,16 | 102,50 | 102,54 | 4.979 | 192.092.904 |
| 14/8/2025 | 100,64 | 101,54 | +0,89% | 100,58 | 101,69 | 101,08 | 101,45 | 101,54 | 4.824 | 197.298.529 |
| 13/8/2025 | 101,90 | 100,64 | -1,12% | 100,13 | 101,96 | 100,53 | 100,49 | 100,64 | 10.020 | 427.599.013 |
| 12/8/2025 | 104,00 | 101,78 | -1,84% | 101,72 | 104,20 | 102,41 | 101,78 | 101,99 | 3.936 | 253.574.806 |
| 11/8/2025 | 103,46 | 103,69 | +0,22% | 103,04 | 104,79 | 103,99 | 103,69 | 104,00 | 7.936 | 360.774.177 |
| 8/8/2025 | 101,40 | 103,46 | +2,20% | 101,02 | 103,84 | 102,68 | 103,46 | 103,47 | 11.768 | 409.401.799 |
| 7/8/2025 | 101,16 | 101,23 | +0,99% | 100,29 | 101,49 | 100,88 | 100,57 | 101,23 | 3.537 | 133.542.692 |
| 6/8/2025 | 100,79 | 100,24 | -0,54% | 100,20 | 101,60 | 100,97 | 100,24 | 100,25 | 5.913 | 194.278.639 |
| 5/8/2025 | 101,20 | 100,78 | -0,17% | 100,06 | 101,83 | 100,92 | 100,76 | 100,78 | 3.329 | 165.112.626 |
| 4/8/2025 | 102,45 | 100,95 | -1,58% | 100,52 | 102,57 | 101,03 | 100,95 | 100,96 | 5.549 | 542.229.700 |
| 1/8/2025 | 102,47 | 102,57 | +0,34% | 101,68 | 103,74 | 102,86 | 102,56 | 102,57 | 8.265 | 371.299.816 |
| 31/7/2025 | 101,64 | 102,22 | +0,04% | 101,64 | 103,15 | 102,38 | 102,22 | 102,39 | 3.335 | 180.717.521 |
| 30/7/2025 | 102,01 | 102,18 | +0,57% | 100,60 | 102,79 | 102,03 | 102,10 | 102,18 | 3.430 | 173.052.499 |
| 29/7/2025 | 104,02 | 101,60 | -2,26% | 101,52 | 104,43 | 102,46 | 101,60 | 103,35 | 5.519 | 364.269.601 |
| 28/7/2025 | 104,47 | 103,95 | -0,50% | 103,80 | 104,84 | 104,40 | 103,95 | 104,00 | 4.035 | 235.044.648 |
| 25/7/2025 | 104,84 | 104,47 | +0,23% | 103,55 | 104,84 | 104,17 | 104,28 | 104,47 | 4.214 | 213.458.995 |
| 24/7/2025 | 104,49 | 104,23 | -0,25% | 103,80 | 104,82 | 104,25 | 104,23 | 104,45 | 2.935 | 195.954.665 |
| 23/7/2025 | 104,99 | 104,49 | -0,19% | 103,75 | 105,46 | 104,42 | 104,05 | 104,49 | 5.288 | 259.786.457 |
| 22/7/2025 | 104,76 | 104,69 | +0,94% | 103,99 | 105,26 | 104,43 | 104,60 | 104,69 | 5.068 | 322.887.627 |
| 21/7/2025 | 103,91 | 103,72 | -0,33% | 103,53 | 105,15 | 104,33 | 103,72 | 103,94 | 6.518 | 380.254.724 |
| 18/7/2025 | 103,61 | 104,06 | -0,07% | 103,61 | 104,68 | 104,03 | 104,05 | 104,07 | 3.317 | 199.284.923 |
| 17/7/2025 | 104,59 | 104,13 | -0,26% | 103,65 | 104,83 | 104,04 | 104,02 | 104,13 | 2.238 | 189.499.219 |
| 16/7/2025 | 103,83 | 104,40 | +0,28% | 103,80 | 105,14 | 104,34 | 104,40 | 104,52 | 3.121 | 220.226.829 |
| 15/7/2025 | 104,83 | 104,11 | -0,64% | 103,80 | 105,82 | 104,36 | 104,11 | 104,52 | 2.388 | 243.582.766 |
| 14/7/2025 | 104,36 | 104,78 | +0,36% | 103,59 | 106,48 | 104,70 | 104,78 | 104,80 | 2.352 | 226.443.080 |
| 11/7/2025 | 106,45 | 104,40 | -2,43% | 103,53 | 106,70 | 105,32 | 104,40 | 104,68 | 4.518 | 347.122.837 |
| 10/7/2025 | 107,99 | 107,00 | -2,19% | 105,40 | 107,99 | 106,87 | 106,80 | 107,00 | 4.836 | 437.323.318 |
| 9/7/2025 | 105,30 | 109,40 | +5,39% | 105,30 | 110,40 | 108,33 | 109,35 | 109,40 | 6.207 | 790.319.808 |
| 8/7/2025 | 102,50 | 103,80 | +0,73% | 102,50 | 104,80 | 103,54 | 103,80 | 104,00 | 4.996 | 212.385.414 |
| 7/7/2025 | 102,00 | 103,05 | +1,03% | 102,00 | 103,40 | 102,85 | 102,67 | 103,05 | 3.743 | 295.710.416 |
| 4/7/2025 | 101,02 | 102,00 | +1,07% | 100,98 | 102,50 | 101,41 | 101,36 | 102,00 | 4.695 | 166.911.073 |
| 3/7/2025 | 100,19 | 100,92 | +1,19% | 100,04 | 101,26 | 100,81 | 100,90 | 100,92 | 2.890 | 160.349.022 |
| 2/7/2025 | 100,59 | 99,73 | -0,93% | 99,33 | 100,96 | 99,86 | 99,73 | 99,95 | 6.502 | 582.321.732 |
| 1/7/2025 | 101,99 | 100,67 | -2,12% | 100,60 | 101,99 | 101,20 | 100,67 | 100,77 | 5.351 | 337.819.303 |
| 30/6/2025 | 101,50 | 102,85 | +1,33% | 100,71 | 103,86 | 101,55 | 102,69 | 102,85 | 6.097 | 389.349.101 |
| 27/6/2025 | 101,44 | 101,50 | +0,51% | 100,81 | 101,69 | 101,31 | 101,47 | 101,50 | 11.110 | 347.372.972 |
| 26/6/2025 | 100,72 | 100,99 | -0,06% | 100,31 | 101,26 | 100,74 | 100,98 | 100,99 | 14.200 | 325.156.050 |
| 25/6/2025 | 100,77 | 101,05 | +0,25% | 100,08 | 101,30 | 100,65 | 101,05 | 101,06 | 4.501 | 187.419.775 |
| 24/6/2025 | 100,10 | 100,80 | +0,70% | 100,10 | 101,44 | 100,40 | 100,73 | 100,80 | 2.742 | 213.848.339 |
| 23/6/2025 | 101,50 | 100,10 | -1,34% | 99,77 | 101,89 | 100,31 | 99,91 | 100,10 | 5.554 | 249.554.770 |
| 20/6/2025 | 101,72 | 101,46 | -0,27% | 100,39 | 101,74 | 101,05 | 101,46 | 101,49 | 2.627 | 144.573.139 |
| 18/6/2025 | 101,23 | 101,73 | +0,49% | 100,58 | 101,93 | 101,09 | 101,13 | 101,73 | 2.064 | 121.607.150 |
| 17/6/2025 | 100,33 | 101,23 | +0,73% | 100,25 | 101,97 | 101,06 | 101,15 | 101,23 | 2.352 | 159.486.242 |
| 16/6/2025 | 99,77 | 100,50 | +0,23% | 99,77 | 101,50 | 100,62 | 100,50 | 101,14 | 4.064 | 197.646.947 |
| 13/6/2025 | 99,75 | 100,27 | +0,52% | 99,69 | 101,20 | 100,29 | 100,01 | 100,27 | 3.863 | 201.051.969 |
| 12/6/2025 | 100,00 | 99,75 | -0,26% | 99,12 | 100,30 | 99,55 | 99,75 | 99,88 | 2.660 | 153.419.574 |
| 11/6/2025 | 100,68 | 100,01 | -0,21% | 99,81 | 100,69 | 100,00 | 100,01 | 100,22 | 2.707 | 141.879.957 |
| 10/6/2025 | 100,58 | 100,22 | -0,97% | 99,02 | 101,37 | 100,38 | 100,22 | 100,68 | 5.895 | 271.103.936 |
| 9/6/2025 | 100,89 | 101,20 | +0,20% | 99,64 | 101,59 | 100,50 | 100,91 | 101,20 | 3.618 | 328.908.775 |
| 6/6/2025 | 100,52 | 101,00 | +0,50% | 100,41 | 101,73 | 100,78 | 100,59 | 101,00 | 6.276 | 341.686.099 |
| 5/6/2025 | 100,70 | 100,50 | -0,18% | 100,36 | 101,37 | 100,70 | 100,48 | 100,50 | 5.756 | 189.508.817 |
| 4/6/2025 | 101,20 | 100,68 | -0,55% | 100,27 | 101,24 | 100,65 | 100,62 | 100,68 | 6.934 | 202.753.975 |
| 3/6/2025 | 101,00 | 101,24 | -0,62% | 100,12 | 101,89 | 100,88 | 101,08 | 101,24 | 10.035 | 623.396.071 |
| 2/6/2025 | 101,23 | 101,87 | +0,29% | 100,30 | 102,00 | 101,56 | 101,70 | 101,87 | 4.581 | 353.512.157 |
| 30/5/2025 | 101,42 | 101,58 | 0,00% | 100,58 | 101,88 | 101,10 | 101,58 | 101,79 | 10.673 | 346.200.627 |
| 29/5/2025 | 101,50 | 101,58 | -0,11% | 100,42 | 101,73 | 101,10 | 101,03 | 101,60 | 9.549 | 299.844.454 |
| 28/5/2025 | 101,75 | 101,69 | +0,37% | 100,33 | 101,75 | 100,97 | 101,25 | 101,69 | 9.659 | 318.887.109 |
| 27/5/2025 | 101,97 | 101,32 | -0,96% | 100,93 | 101,97 | 101,33 | 101,32 | 101,53 | 8.749 | 298.034.204 |
| 26/5/2025 | 102,67 | 102,30 | -0,36% | 100,81 | 102,69 | 101,70 | 101,18 | 102,30 | 4.289 | 241.473.058 |
| 23/5/2025 | 102,30 | 102,67 | +0,37% | 101,65 | 102,87 | 102,39 | 102,55 | 102,67 | 5.521 | 180.051.536 |
| 22/5/2025 | 102,63 | 102,29 | -0,33% | 101,53 | 103,00 | 102,14 | 102,00 | 102,29 | 2.149 | 150.506.179 |
| 21/5/2025 | 102,87 | 102,63 | -0,23% | 102,31 | 103,16 | 102,71 | 102,62 | 102,63 | 1.686 | 99.066.896 |
| 20/5/2025 | 102,80 | 102,87 | -0,22% | 102,35 | 103,10 | 102,70 | 102,87 | 102,89 | 3.920 | 157.756.297 |
| 19/5/2025 | 102,55 | 103,10 | +0,15% | 102,34 | 103,37 | 102,97 | 103,01 | 103,10 | 2.346 | 192.946.650 |
| 16/5/2025 | 102,00 | 102,95 | +1,53% | 101,69 | 103,50 | 102,65 | 102,62 | 102,95 | 4.742 | 283.112.159 |
| 15/5/2025 | 101,07 | 101,40 | +0,34% | 101,06 | 102,13 | 101,50 | 101,40 | 101,46 | 4.521 | 199.829.862 |
| 14/5/2025 | 101,99 | 101,06 | -0,92% | 101,05 | 102,36 | 101,60 | 101,06 | 101,19 | 2.774 | 153.802.946 |
| 13/5/2025 | 100,11 | 102,00 | +1,67% | 100,02 | 102,18 | 101,38 | 101,66 | 102,00 | 7.008 | 301.264.524 |
| 12/5/2025 | 100,88 | 100,32 | -0,56% | 99,53 | 101,17 | 100,17 | 100,08 | 100,32 | 9.226 | 303.314.825 |
| 9/5/2025 | 100,65 | 100,88 | -0,09% | 99,31 | 100,90 | 100,21 | 100,79 | 100,88 | 9.288 | 321.873.442 |
| 8/5/2025 | 100,77 | 100,97 | +0,10% | 100,22 | 101,25 | 100,63 | 100,66 | 100,97 | 4.089 | 143.168.416 |
| 7/5/2025 | 101,80 | 100,87 | -0,72% | 99,99 | 102,10 | 100,96 | 100,55 | 100,87 | 6.753 | 268.133.323 |
| 6/5/2025 | 101,55 | 101,60 | -0,40% | 100,80 | 102,96 | 101,78 | 101,17 | 101,60 | 5.491 | 228.544.500 |
| 5/5/2025 | 103,47 | 102,01 | -0,47% | 101,12 | 103,48 | 101,92 | 102,00 | 102,60 | 7.654 | 252.734.211 |
| 2/5/2025 | 102,45 | 102,49 | +0,30% | 101,70 | 103,40 | 102,66 | 102,49 | 102,97 | 7.195 | 219.462.629 |
| 29/4/2025 | 101,42 | 102,18 | +0,63% | 101,30 | 102,50 | 102,08 | 101,83 | 102,18 | 9.014 | 233.992.680 |
| 28/4/2025 | 102,57 | 101,54 | -1,06% | 100,44 | 103,24 | 101,00 | 101,20 | 101,54 | 11.110 | 411.361.367 |