Stock listing

B3:PVBI11 Patria - VBI Asset Management Ltda (PVBI11) Ações

Follow Patria - VBI Asset Management Ltda (PVBI11) into a list and get an email when it puts out news.

Share price · BMFBOVESPA:PVBI11

75.15 BRL +0.27 (+0.4%)

Close on Oct 21, 2026

Past 3 months +4.3% · daily closes, Jul 9, 2026 – Oct 21, 2026, adjusted for splits

Day range: 74.36 – 75.15 BRLOct 21, 2026
Volume: 64,363 sharesOct 21, 2026

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · BMFBOVESPA:PVBI11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Oct 21	75.15	+0.27	+0.4%	74.88	75.15	74.36	64,363
Tue, Oct 20	74.88	+1.75	+2.4%	73.19	74.88	73.15	71,474
Mon, Oct 19	73.13	-0.41	-0.6%	73.30	73.87	72.98	55,188
Fri, Oct 16	73.54	+1.44	+2.0%	73.00	74.00	72.46	48,286
Thu, Oct 15	72.10	-0.26	-0.4%	72.89	73.63	72.10	61,671
Wed, Oct 14	72.36	+0.42	+0.6%	72.00	73.08	71.43	59,985
Tue, Oct 13	71.94	-0.59	-0.8%	72.53	73.20	71.93	85,183
Fri, Oct 9	72.53	+2.03	+2.9%	71.27	73.67	70.92	114,061
Thu, Oct 8	70.50	+1.20	+1.7%	69.89	71.59	69.30	83,514
Wed, Oct 7	69.30	+0.30	+0.4%	69.44	70.32	69.20	121,303
Tue, Oct 6	69.00	+2.00	+3.0%	67.00	70.14	66.64	194,477
Mon, Oct 5	67.00	+1.50	+2.3%	66.73	67.65	66.73	97,932
Fri, Oct 2	65.50	-0.82	-1.2%	65.89	66.42	65.35	79,301
Thu, Oct 1	66.32	+0.29	+0.4%	66.29	66.33	65.09	59,029
Wed, Sep 30	66.03	+0.93	+1.4%	65.35	66.26	65.11	56,759
Tue, Sep 29	65.10	-0.01	0.0%	65.13	65.64	64.95	53,698
Mon, Sep 28	65.11	-0.39	-0.6%	65.84	65.87	65.11	72,213
Fri, Sep 25	65.50	0.00	0.0%	65.60	66.05	65.41	43,279
Thu, Sep 24	65.50	-0.45	-0.7%	66.00	66.34	65.50	60,644
Wed, Sep 23	65.95	-0.03	0.0%	66.19	66.22	65.73	66,468
Tue, Sep 22	65.98	-0.97	-1.4%	66.94	66.94	65.79	82,576
Mon, Sep 21	66.95	-0.35	-0.5%	67.23	67.23	66.22	49,603
Fri, Sep 18	67.30	+0.34	+0.5%	67.05	67.32	66.16	80,728
Thu, Sep 17	66.96	+0.45	+0.7%	66.60	67.50	66.17	48,892
Wed, Sep 16	66.51	-0.89	-1.3%	67.40	67.66	66.50	53,985
Tue, Sep 15	67.40	+0.40	+0.6%	67.32	67.65	67.12	30,374
Mon, Sep 14	67.00	-1.90	-2.8%	69.00	69.43	67.00	60,445
Fri, Sep 11	68.90	+0.22	+0.3%	68.75	69.18	68.40	42,865
Thu, Sep 10	68.68	-0.42	-0.6%	68.89	69.09	68.25	41,135
Wed, Sep 9	69.10	+0.20	+0.3%	68.90	69.10	68.15	34,809
Tue, Sep 8	68.90	-0.58	-0.8%	69.50	70.00	68.51	63,478
Fri, Sep 4	69.48	-0.63	-0.9%	69.48	69.75	68.76	54,080
Thu, Sep 3	70.11	+2.82	+4.2%	67.50	70.11	67.50	54,560
Wed, Sep 2	67.29	+1.84	+2.8%	65.45	67.42	65.08	105,350
Tue, Sep 1	65.45	-3.05	-4.5%	66.99	67.14	65.29	134,942
Mon, Aug 31	68.50	+0.91	+1.3%	67.63	68.90	67.63	42,198
Fri, Aug 28	67.59	-0.82	-1.2%	68.44	68.95	67.59	43,929
Thu, Aug 27	68.41	+0.93	+1.4%	67.30	68.41	67.00	46,945
Wed, Aug 26	67.48	+0.13	+0.2%	67.34	67.48	66.64	37,100
Tue, Aug 25	67.35	+0.52	+0.8%	66.65	67.35	66.39	63,200
Mon, Aug 24	66.83	+0.17	+0.3%	66.70	67.18	66.06	55,747
Fri, Aug 21	66.66	+2.06	+3.2%	64.60	66.66	64.60	54,646
Thu, Aug 20	64.60	-0.60	-0.9%	65.28	65.72	64.60	46,517
Wed, Aug 19	65.20	-0.05	-0.1%	64.98	65.72	64.62	46,621
Tue, Aug 18	65.25	+1.26	+2.0%	64.40	65.47	64.00	47,828
Mon, Aug 17	63.99	-1.20	-1.8%	65.32	65.65	63.81	70,848
Fri, Aug 14	65.19	-0.07	-0.1%	65.50	66.00	65.19	43,292
Thu, Aug 13	65.26	-1.05	-1.6%	66.31	66.59	65.26	60,298
Wed, Aug 12	66.31	+0.97	+1.5%	65.50	66.31	65.24	45,860
Tue, Aug 11	65.34	-0.16	-0.2%	65.67	66.11	65.34	65,946
Mon, Aug 10	65.50	-1.72	-2.6%	66.64	67.15	65.50	58,386
Fri, Aug 7	67.22	+1.72	+2.6%	65.87	67.22	65.78	54,008
Thu, Aug 6	65.50	-1.25	-1.9%	66.98	67.11	65.47	93,521
Wed, Aug 5	66.75	-0.71	-1.1%	67.46	67.53	66.66	74,101
Tue, Aug 4	67.46	+0.41	+0.6%	67.31	68.34	67.00	91,459
Mon, Aug 3	67.05	-2.67	-3.8%	69.10	69.31	66.66	176,304
Fri, Jul 31	69.72	+0.41	+0.6%	69.34	70.05	69.34	40,791
Thu, Jul 30	69.31	+0.11	+0.2%	69.44	69.87	69.19	36,209
Wed, Jul 29	69.20	-0.80	-1.1%	70.28	70.33	69.20	48,463
Tue, Jul 28	70.00	0.00	0.0%	70.30	70.62	70.00	40,092
Mon, Jul 27	70.00	-0.76	-1.1%	70.79	70.92	69.81	66,523
Fri, Jul 24	70.76	+0.27	+0.4%	70.79	71.01	70.18	47,125
Thu, Jul 23	70.49	-1.43	-2.0%	71.77	71.91	70.29	51,776
Wed, Jul 22	71.92	-0.47	-0.6%	72.39	72.63	71.91	37,484
Tue, Jul 21	72.39	-0.11	-0.2%	72.58	72.58	71.91	35,980

Ticker: B3:PVBI11
Asset type: Fund
Exchange: B3
Currency: BRL

Patria - VBI Asset Management Ltda (PVBI11) on 6ix

What it is: Closed-end fund