Stock listing

B3:LVBI11 Patria - VBI Asset Management Ltda (LVBI11) Ações

Follow Patria - VBI Asset Management Ltda (LVBI11) into a list and get an email when it puts out news.

Share price · BMFBOVESPA:LVBI11

105.87 BRL +0.89 (+0.8%)

Close on Oct 21, 2026

Past 3 months +3.0% · daily closes, Jul 8, 2026 – Oct 21, 2026, adjusted for splits

Day range: 104.98 – 105.90 BRLOct 21, 2026
Volume: 30,225 sharesOct 21, 2026

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · BMFBOVESPA:LVBI11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Oct 21	105.87	+0.89	+0.8%	104.98	105.90	104.98	30,225
Tue, Oct 20	104.98	+1.36	+1.3%	103.95	104.99	103.71	35,150
Mon, Oct 19	103.62	+1.17	+1.1%	102.45	103.88	102.43	33,142
Fri, Oct 16	102.45	-1.24	-1.2%	103.93	104.23	101.92	48,368
Thu, Oct 15	103.69	+0.81	+0.8%	103.48	103.89	102.75	42,955
Wed, Oct 14	102.88	-0.04	0.0%	103.00	103.43	102.06	38,421
Tue, Oct 13	102.92	+0.13	+0.1%	103.35	103.50	102.06	57,463
Fri, Oct 9	102.79	+0.79	+0.8%	102.00	103.30	102.00	54,379
Thu, Oct 8	102.00	-0.92	-0.9%	102.92	104.00	101.83	35,644
Wed, Oct 7	102.92	+1.13	+1.1%	101.80	102.98	101.56	59,181
Tue, Oct 6	101.79	+3.84	+3.9%	98.01	101.91	98.01	91,267
Mon, Oct 5	97.95	+1.11	+1.1%	98.00	101.92	97.74	74,680
Fri, Oct 2	96.84	+0.27	+0.3%	97.02	97.30	96.53	41,971
Thu, Oct 1	96.57	-1.33	-1.4%	96.99	96.99	96.08	76,811
Wed, Sep 30	97.90	+1.13	+1.2%	97.00	97.97	96.92	38,831
Tue, Sep 29	96.77	-0.03	0.0%	96.90	96.90	96.20	39,605
Mon, Sep 28	96.80	-0.69	-0.7%	97.27	97.44	96.61	42,073
Fri, Sep 25	97.49	+0.47	+0.5%	97.44	97.50	96.63	32,504
Thu, Sep 24	97.02	+0.10	+0.1%	97.00	97.92	96.49	55,126
Wed, Sep 23	96.92	-0.24	-0.2%	97.42	97.50	96.91	41,048
Tue, Sep 22	97.16	-0.31	-0.3%	97.40	97.64	97.04	39,236
Mon, Sep 21	97.47	+0.47	+0.5%	97.06	97.50	96.97	44,268
Fri, Sep 18	97.00	-0.48	-0.5%	97.63	97.69	96.88	38,544
Thu, Sep 17	97.48	-0.02	0.0%	97.61	97.94	97.05	43,578
Wed, Sep 16	97.50	0.00	0.0%	97.51	98.95	97.19	39,406
Tue, Sep 15	97.50	-0.47	-0.5%	97.97	97.97	97.21	42,522
Mon, Sep 14	97.97	+0.24	+0.2%	97.73	98.18	97.02	41,663
Fri, Sep 11	97.73	0.00	0.0%	97.74	98.00	97.40	28,765
Thu, Sep 10	97.73	+0.38	+0.4%	97.50	98.90	96.97	34,799
Wed, Sep 9	97.35	-0.75	-0.8%	98.10	98.50	97.27	36,486
Tue, Sep 8	98.10	-0.26	-0.3%	98.36	98.49	97.74	46,224
Fri, Sep 4	98.36	+0.08	+0.1%	98.28	98.49	97.61	54,359
Thu, Sep 3	98.28	-0.35	-0.4%	98.63	98.90	98.02	33,379
Wed, Sep 2	98.63	+0.65	+0.7%	98.75	99.89	98.34	80,317
Tue, Sep 1	97.98	-1.48	-1.5%	98.00	98.50	96.50	73,257
Mon, Aug 31	99.46	+0.05	+0.1%	99.45	100.17	99.32	31,745
Fri, Aug 28	99.41	+0.70	+0.7%	98.72	99.48	98.71	31,324
Thu, Aug 27	98.71	+0.03	0.0%	98.68	99.15	97.99	42,693
Wed, Aug 26	98.68	+0.01	0.0%	98.65	99.28	98.31	24,770
Tue, Aug 25	98.67	+0.64	+0.7%	97.97	98.87	97.91	29,786
Mon, Aug 24	98.03	-0.46	-0.5%	98.49	99.00	97.91	21,011
Fri, Aug 21	98.49	+1.52	+1.6%	97.08	98.49	97.08	29,166
Thu, Aug 20	96.97	-0.08	-0.1%	97.10	97.46	96.68	28,007
Wed, Aug 19	97.05	-0.75	-0.8%	97.80	97.89	96.71	42,557
Tue, Aug 18	97.80	+1.80	+1.9%	96.50	97.80	95.80	44,102
Mon, Aug 17	96.00	-0.70	-0.7%	96.70	97.33	95.20	70,577
Fri, Aug 14	96.70	-1.61	-1.6%	98.35	98.60	95.00	71,728
Thu, Aug 13	98.31	-0.59	-0.6%	98.90	99.08	97.89	39,297
Wed, Aug 12	98.90	-0.45	-0.5%	99.31	99.50	98.50	50,541
Tue, Aug 11	99.35	-1.45	-1.4%	100.54	100.54	99.13	56,496
Mon, Aug 10	100.80	-1.60	-1.6%	102.39	102.39	100.66	26,954
Fri, Aug 7	102.40	+0.60	+0.6%	101.80	102.79	101.41	31,090
Thu, Aug 6	101.80	+0.40	+0.4%	101.60	102.15	101.00	36,555
Wed, Aug 5	101.40	+0.40	+0.4%	101.38	101.97	100.80	42,899
Tue, Aug 4	101.00	+0.71	+0.7%	100.32	101.45	100.20	38,022
Mon, Aug 3	100.29	-2.69	-2.6%	102.00	102.15	100.01	98,198
Fri, Jul 31	102.98	+0.27	+0.3%	102.71	103.13	102.42	30,336
Thu, Jul 30	102.71	+0.45	+0.4%	102.39	102.87	102.06	22,908
Wed, Jul 29	102.26	-0.26	-0.3%	102.98	103.25	102.26	35,902
Tue, Jul 28	102.52	-0.19	-0.2%	102.80	103.14	102.22	23,513
Mon, Jul 27	102.71	-0.64	-0.6%	103.78	103.78	102.58	24,620
Fri, Jul 24	103.35	-0.30	-0.3%	103.94	104.44	102.90	34,117
Thu, Jul 23	103.65	+0.15	+0.1%	103.50	103.78	103.20	11,345
Wed, Jul 22	103.50	-0.46	-0.4%	104.00	104.39	102.90	35,162
Tue, Jul 21	103.96	+0.21	+0.2%	104.11	104.55	103.54	27,845

Ticker: B3:LVBI11
Asset type: Fund
Exchange: B3
Currency: BRL

Patria - VBI Asset Management Ltda (LVBI11) on 6ix

What it is: Closed-end fund