São Paulo - Delayed Quote
BRL
Vinci Logistica Fundo Investimento Imobiliario FII (VILG11.SA)
89.60
+2.65
(+3.05%)
At close: October 30 at 5:03:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
87.68
89.75
85.70
89.60
89.60
41,858
Oct 29, 2026
89.65
90.00
86.90
86.95
86.95
61,454
Oct 28, 2026
91.71
91.91
88.98
89.65
89.65
35,749
Oct 27, 2026
92.99
93.46
90.00
90.81
90.81
56,313
Oct 26, 2026
98.90
98.90
91.53
92.97
92.97
61,583
Oct 23, 2026
101.70
103.02
101.60
103.02
103.02
37,474
Oct 22, 2026
101.60
102.50
101.39
102.00
102.00
34,060
Oct 21, 2026
102.33
102.83
101.23
101.62
101.62
28,028
Oct 20, 2026
102.58
103.36
101.94
102.33
102.33
47,771
Oct 19, 2026
99.94
102.83
99.06
102.60
102.60
53,469
Oct 16, 2026
98.77
101.80
98.77
100.50
100.50
63,267
Oct 15, 2026
98.98
99.66
98.00
98.77
98.77
42,078
Oct 14, 2026
98.35
98.89
97.48
98.06
98.06
50,083
Oct 13, 2026
101.40
101.83
97.66
98.15
98.15
45,904
Oct 9, 2026
100.38
101.90
100.38
101.49
101.49
40,124
Oct 8, 2026
101.64
101.96
99.54
99.99
99.99
44,087
Oct 7, 2026
100.25
102.89
99.96
101.64
101.64
77,375
Oct 6, 2026
95.10
100.80
94.80
100.49
100.49
71,944
Oct 5, 2026
93.98
96.69
93.53
95.03
95.03
50,824
Oct 2, 2026
92.04
93.44
91.33
92.80
92.80
71,515
Oct 1, 2026
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
92.12
92.88
91.04
92.44
92.44
60,722
Sep 30, 2026
92.07
92.75
91.25
92.38
91.56
31,050
Sep 29, 2026
92.07
92.40
91.28
92.10
91.28
21,568
Sep 28, 2026
91.68
92.41
91.50
92.07
91.25
27,951
Sep 25, 2026
91.40
91.83
90.17
91.68
90.87
31,495
Sep 24, 2026
91.47
91.48
90.75
90.80
89.99
20,604
Sep 23, 2026
91.65
91.97
90.67
91.47
90.66
21,382
Sep 22, 2026
91.50
91.98
90.40
91.51
90.70
43,978
Sep 21, 2026
90.10
91.00
90.03
91.00
90.19
30,879
Sep 18, 2026
91.54
91.89
90.02
90.02
89.22
27,431
Sep 17, 2026
91.20
91.95
90.70
91.41
90.60
17,980
Sep 16, 2026
91.80
92.24
91.01
91.01
90.20
22,819
Sep 15, 2026
91.80
92.17
91.27
91.65
90.84
31,748
Sep 14, 2026
93.88
93.90
91.70
91.79
90.98
23,960
Sep 11, 2026
93.98
93.98
92.76
93.15
92.32
20,078
Sep 10, 2026
92.76
93.53
92.31
93.15
92.32
16,128
Sep 9, 2026
93.06
93.10
91.80
92.76
91.94
20,199
Sep 8, 2026
94.81
94.81
92.63
93.00
92.17
29,675
Sep 4, 2026
92.61
94.47
92.23
94.47
93.63
30,933
Sep 3, 2026
92.44
92.44
92.00
92.40
91.58
15,454
Sep 2, 2026
93.27
93.43
91.71
92.11
91.29
26,151
Sep 1, 2026
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
94.01
94.53
93.18
93.34
92.51
36,523
Aug 31, 2026
93.63
95.21
93.04
94.74
93.09
34,713
Aug 28, 2026
93.51
93.75
92.34
93.30
91.67
16,873
Aug 27, 2026
92.44
94.00
91.44
93.00
91.38
27,736
Aug 26, 2026
92.12
92.46
91.62
92.44
90.83
22,055
Aug 25, 2026
90.27
92.20
89.71
91.54
89.94
30,462
Aug 24, 2026
91.55
91.55
89.60
90.16
88.59
27,909
Aug 21, 2026
89.50
91.67
89.50
91.65
90.05
19,957
Aug 20, 2026
91.13
91.54
89.33
89.50
87.94
28,680
Aug 19, 2026
89.98
92.12
89.26
91.13
89.54
42,654
Aug 18, 2026
88.00
90.00
87.10
89.98
88.41
27,680
Aug 17, 2026
88.53
89.02
87.00
88.15
86.61
33,556
Aug 14, 2026
89.48
89.98
88.44
88.50
86.96
21,601
Aug 13, 2026
89.02
89.71
88.56
89.48
87.92
22,319
Aug 12, 2026
90.00
90.00
89.00
89.37
87.81
20,676
Aug 11, 2026
89.73
90.24
89.72
90.24
88.66
13,958
Aug 10, 2026
90.88
90.88
89.71
89.95
88.38
20,529
Aug 7, 2026
91.10
91.10
90.15
90.70
89.12
18,070
Aug 6, 2026
90.62
91.50
90.25
91.15
89.56
36,443
Aug 5, 2026
91.06
91.08
90.11
90.15
88.58
14,604
Aug 4, 2026
90.90
91.52
90.37
91.06
89.47
22,476
Aug 3, 2026
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
91.90
91.90
90.50
90.50
88.92
30,030
Jul 31, 2026
92.75
92.98
91.94
91.94
89.53
17,069
Jul 30, 2026
93.20
93.20
92.30
92.38
89.96
11,444
Jul 29, 2026
93.06
93.23
91.73
93.23
90.79
21,678
Jul 28, 2026
92.50
92.85
91.98
92.85
90.42
13,762
Jul 27, 2026
93.24
93.26
91.85
92.50
90.07
25,232
Jul 24, 2026
92.80
93.24
91.22
93.24
90.80
24,615
Jul 23, 2026
93.01
93.23
91.86
92.45
90.03
23,329
Jul 22, 2026
94.19
94.19
92.90
92.91
90.47
18,205
Jul 21, 2026
94.62
94.75
93.61
94.00
91.54
21,725
Jul 20, 2026
94.56
95.07
94.00
94.00
91.54
19,971
Jul 17, 2026
94.70
95.34
94.02
94.24
91.77
18,873
Jul 16, 2026
94.77
94.93
93.92
94.05
91.58
18,150
Jul 15, 2026
94.80
95.28
94.30
94.66
92.18
18,529
Jul 14, 2026
95.94
96.12
94.40
94.80
92.31
18,802
Jul 13, 2026
95.94
96.18
95.04
95.60
93.09
19,430
Jul 10, 2026
94.29
96.39
93.87
95.70
93.19
36,109
Jul 9, 2026
93.50
94.53
93.05
94.30
91.83
13,089
Jul 8, 2026
93.50
93.93
93.00
93.49
91.04
27,295
Jul 7, 2026
93.46
94.14
92.95
93.36
90.91
18,528
Jul 6, 2026
94.50
94.50
92.82
92.93
90.49
19,757
Jul 3, 2026
94.00
94.60
93.50
94.21
91.74
23,591
Jul 2, 2026
92.99
93.71
92.90
93.65
91.19
16,831
Jul 1, 2026
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
92.98
93.43
92.05
92.79
90.36
25,496
Jun 30, 2026
93.47
94.16
93.10
93.74
90.48
27,047
Jun 29, 2026
92.00
93.36
90.65
93.36
90.12
22,115
Jun 26, 2026
91.02
92.00
90.22
91.88
88.69
72,171
Jun 25, 2026
92.74
92.77
90.75
90.80
87.65
69,092
Jun 24, 2026
93.50
93.50
92.46
92.74
89.52
19,205
Jun 23, 2026
93.90
94.18
92.69
93.50
90.25
28,217
Jun 22, 2026
96.69
96.79
93.03
94.31
91.03
60,998
Jun 19, 2026
95.94
96.69
94.01
96.69
93.33
27,233
Jun 18, 2026
96.96
97.23
95.00
95.46
92.14
31,977
Jun 17, 2026
96.61
97.48
96.34
96.96
93.59
21,107
Jun 16, 2026
96.85
97.09
95.95
96.61
93.25
21,570
Jun 15, 2026
94.99
96.69
94.99
96.18
92.84
31,326
Jun 12, 2026
95.00
95.74
94.71
94.99
91.69
18,985
Jun 11, 2026
92.72
94.77
92.34
94.77
91.48
22,505
Jun 10, 2026
93.52
93.52
92.04
92.72
89.50
27,236
Jun 9, 2026
93.10
93.65
93.03
93.51
90.26
35,880
Jun 8, 2026
94.03
94.41
93.08
93.10
89.87
38,734
Jun 5, 2026
94.71
94.83
93.62
94.03
90.76
32,214
Jun 3, 2026
95.52
95.52
93.80
94.85
91.56
46,295
Jun 2, 2026
95.63
95.82
94.96
95.53
92.21
44,890
Jun 1, 2026
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
95.36
96.76
94.11
95.63
92.31
82,748
May 29, 2026
95.82
96.43
95.69
96.18
92.05
23,414
May 28, 2026
96.39
96.39
95.53
95.68
91.57
24,436
May 27, 2026
96.44
96.82
95.88
96.01
91.88
30,035
May 26, 2026
97.72
97.72
96.41
96.44
92.30
39,333
May 25, 2026
98.25
98.33
97.27
97.72
93.52
34,050
May 22, 2026
97.60
98.25
96.90
98.25
94.03
31,819
May 21, 2026
98.75
98.89
97.00
97.90
93.69
54,673
May 20, 2026
97.00
99.01
97.00
98.30
94.08
45,361
May 19, 2026
99.25
99.25
96.00
96.79
92.63
47,605
May 18, 2026
101.90
101.90
98.80
99.02
94.77
39,553
May 15, 2026
99.50
102.00
98.67
101.01
96.67
48,704
May 14, 2026
98.50
99.78
98.27
99.50
95.22
19,874
May 13, 2026
98.75
99.64
98.00
98.30
94.08
33,098
May 12, 2026
101.00
101.23
98.50
98.50
94.27
28,171
May 11, 2026
102.49
102.51
100.01
101.45
97.09
38,577
May 8, 2026
101.36
102.68
101.25
102.49
98.09
33,370
May 7, 2026
102.55
102.98
101.08
101.26
96.91
28,565
May 6, 2026
100.59
102.55
100.59
102.55
98.14
35,144
May 5, 2026
100.97
101.32
99.65
100.59
96.27
38,400
May 4, 2026
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
103.50
103.50
100.70
101.15
96.80
55,431
Apr 30, 2026
102.40
103.85
102.40
103.35
98.12
25,800
Apr 29, 2026
101.92
102.77
101.92
102.30
97.13
41,913
Apr 28, 2026
102.20
102.42
101.20
101.92
96.77
26,690
Apr 27, 2026
101.29
102.49
101.29
102.20
97.03
34,951
Apr 24, 2026
101.14
101.76
100.74
101.29
96.17
31,912
Apr 23, 2026
101.15
101.85
100.71
101.01
95.90
36,454
Apr 22, 2026
99.83
102.37
99.81
101.15
96.04
75,519
Apr 20, 2026
99.16
99.89
98.97
99.80
94.75
22,162
Apr 17, 2026
98.99
99.20
98.80
99.20
94.18
33,732
Apr 16, 2026
99.05
99.14
98.50
99.00
93.99
30,280
Apr 15, 2026
99.25
99.46
98.80
98.81
93.81
27,121
Apr 14, 2026
99.25
99.67
98.80
99.09
94.08
36,612
Apr 13, 2026
99.50
99.55
98.85
99.25
94.23
30,871
Apr 10, 2026
99.37
99.56
98.78
99.50
94.47
24,389
Apr 9, 2026
99.71
99.99
98.82
99.09
94.08
26,063
Apr 8, 2026
99.40
100.00
99.40
99.71
94.67
15,741
Apr 7, 2026
99.92
99.92
99.26
99.40
94.37
16,821
Apr 6, 2026
99.98
99.98
99.18
99.29
94.27
21,746
Apr 2, 2026
99.30
99.98
98.75
99.96
94.91
33,819
Apr 1, 2026
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
98.50
99.31
97.84
99.30
94.28
61,046
Mar 31, 2026
99.15
99.19
98.50
98.90
93.12
32,523
Mar 30, 2026
99.75
100.00
98.52
98.70
92.93
45,700
Mar 27, 2026
100.91
100.98
99.64
99.75
93.92
26,728
Mar 26, 2026
100.88
100.99
100.13
100.89
94.99
28,636
Mar 25, 2026
99.73
101.00
99.50
101.00
95.10
39,470
Mar 24, 2026
99.03
99.46
99.03
99.25
93.45
18,961
Mar 23, 2026
99.05
99.88
98.95
99.01
93.22
33,835
Mar 20, 2026
98.70
100.89
98.43
99.78
93.95
76,250
Mar 19, 2026
98.81
98.81
98.15
98.71
92.94
20,458
Mar 18, 2026
99.30
99.30
98.68
98.80
93.03
33,027
Mar 17, 2026
99.48
99.71
99.00
99.30
93.50
21,810
Mar 16, 2026
99.15
99.69
98.84
99.60
93.78
34,267
Mar 13, 2026
99.10
99.72
98.78
99.10
93.31
40,259
Mar 12, 2026
99.32
99.55
98.85
99.20
93.40
25,223
Mar 11, 2026
99.60
99.60
98.73
99.32
93.52
45,511
Mar 10, 2026
99.24
99.69
99.00
99.65
93.83
61,921
Mar 9, 2026
100.00
100.30
99.07
99.24
93.44
45,627
Mar 6, 2026
101.62
102.31
100.01
100.33
94.47
120,194
Mar 5, 2026
104.40
104.76
103.00
103.35
97.31
42,003
Mar 4, 2026
103.92
104.89
103.65
104.40
98.30
27,472
Mar 3, 2026
103.00
103.98
102.80
103.51
97.46
40,298
Mar 2, 2026
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
103.30
103.30
102.18
103.00
96.98
39,329
Feb 27, 2026
102.48
103.30
102.45
103.30
96.49
28,655
Feb 26, 2026
102.90
103.46
102.19
102.21
95.47
34,340
Feb 25, 2026
102.28
102.80
102.00
102.79
96.02
34,543
Feb 24, 2026
101.99
102.40
101.74
101.86
95.15
26,396
Feb 23, 2026
101.85
101.99
101.41
101.99
95.27
34,188
Feb 20, 2026
100.99
101.87
100.65
101.69
94.99
31,299
Feb 19, 2026
101.38
101.50
100.70
101.39
94.71
30,379
Feb 18, 2026
101.50
101.61
100.90
101.38
94.70
19,475
Feb 13, 2026
100.92
101.64
100.79
101.61
94.91
36,173
Feb 12, 2026
100.79
101.36
100.61
100.68
94.04
32,744
Feb 11, 2026
99.75
101.19
99.75
100.79
94.15
37,982
Feb 10, 2026
100.20
100.24
99.70
99.82
93.24
28,126
Feb 9, 2026
100.88
100.88
100.01
100.24
93.63
21,271
Feb 6, 2026
100.14
100.88
99.90
100.46
93.84
21,840
Feb 5, 2026
100.62
100.69
99.99
100.01
93.42
26,713
Feb 4, 2026
101.00
101.17
100.11
100.11
93.51
28,986
Feb 3, 2026
100.95
101.23
100.26
101.19
94.52
44,569
Feb 2, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
101.85
101.92
100.45
100.72
94.08
45,441
Jan 30, 2026
102.33
102.69
101.58
102.65
95.14
37,789
Jan 29, 2026
102.96
102.96
101.52
102.34
94.85
39,491
Jan 28, 2026
103.00
103.00
101.71
102.70
95.18
37,762
Jan 27, 2026
102.40
102.95
101.66
102.74
95.22
30,334
Jan 26, 2026
102.85
102.85
101.26
102.40
94.91
32,562
Jan 23, 2026
101.80
102.85
101.26
102.85
95.32
29,860
Jan 22, 2026
102.50
102.60
101.53
101.53
94.10
26,014
Jan 21, 2026
102.00
102.65
101.74
102.50
95.00
27,432
Jan 20, 2026
101.65
102.02
100.39
102.00
94.54
21,720
Jan 19, 2026
101.70
102.30
100.85
101.23
93.82
36,049
Jan 16, 2026
101.00
102.14
100.62
101.70
94.26
29,952
Jan 15, 2026
100.41
101.00
99.84
101.00
93.61
26,375
Jan 14, 2026
100.00
100.41
99.50
100.41
93.06
26,701
Jan 13, 2026
99.73
100.10
99.07
99.82
92.51
25,445
Jan 12, 2026
99.74
100.00
99.16
99.73
92.43
22,481
Jan 9, 2026
99.30
99.70
98.79
99.70
92.40
21,901
Jan 8, 2026
98.98
99.30
98.70
99.30
92.03
19,193
Jan 7, 2026
99.00
99.37
98.81
98.98
91.74
17,654
Jan 6, 2026
100.00
100.15
99.00
99.00
91.75
19,402
Jan 5, 2026
100.41
100.41
99.16
99.50
92.22
25,814
Jan 2, 2026
0.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
100.50
100.61
99.04
99.72
92.42
37,682
Dec 30, 2025
100.45
101.00
99.50
99.50
91.53
38,845
Dec 29, 2025
100.70
100.74
99.58
100.50
92.45
36,750
Dec 26, 2025
99.72
101.22
99.29
100.70
92.64
18,266
Dec 23, 2025
99.40
99.62
98.98
99.62
91.64
21,974
Dec 22, 2025
99.00
99.40
98.00
99.28
91.33
42,356
Dec 19, 2025
98.70
99.00
98.02
99.00
91.07
131,418
Dec 18, 2025
98.46
98.70
98.00
98.70
90.80
23,726
Dec 17, 2025
98.19
98.63
97.58
98.46
90.58
91,797
Dec 16, 2025
98.50
98.68
97.80
98.19
90.33
23,016
Dec 15, 2025
97.97
98.81
97.28
98.50
90.61
54,134
Dec 12, 2025
96.41
97.97
95.93
97.97
90.12
94,030
Dec 11, 2025
96.41
97.83
95.93
97.04
89.27
34,257
Dec 10, 2025
96.68
96.70
95.38
96.41
88.69
34,320
Dec 9, 2025
97.66
97.80
96.66
96.80
89.05
42,831
Dec 8, 2025
97.35
97.97
96.83
97.47
89.66
40,241
Dec 5, 2025
96.81
98.34
95.65
97.25
89.46
146,556
Dec 4, 2025
94.80
97.47
94.80
97.10
89.32
34,413
Dec 3, 2025
94.72
95.74
94.58
94.80
87.21
23,057
Dec 2, 2025
94.57
96.00
94.42
94.72
87.14
37,082
Dec 1, 2025
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
94.25
95.49
94.02
94.48
86.91
41,249
Nov 28, 2025
95.42
95.69
94.60
94.97
86.70
33,608
Nov 27, 2025
93.02
95.88
92.91
95.39
87.09
43,162
Nov 26, 2025
92.76
93.10
91.72
91.92
83.92
22,081
Nov 25, 2025
91.92
92.76
91.40
92.42
84.37
28,534
Nov 24, 2025
92.16
92.59
91.80
91.91
83.91
116,103
Nov 21, 2025
92.55
92.72
92.10
92.17
84.15
16,427
Nov 19, 2025
91.51
92.69
91.51
92.34
84.30
24,836
Nov 18, 2025
91.76
91.79
91.13
91.51
83.54
23,563
Nov 17, 2025
92.17
92.17
91.40
91.55
83.58
23,304
Nov 14, 2025
90.80
92.24
90.59
92.17
84.15
28,335
Nov 13, 2025
90.79
90.79
90.00
90.48
82.60
19,949
Nov 12, 2025
89.84
90.79
89.44
90.79
82.89
23,316
Nov 11, 2025
89.65
90.00
89.40
89.41
81.63
19,246
Nov 10, 2025
89.80
90.34
89.43
90.00
82.17
23,829
Nov 7, 2025
89.98
90.45
89.32
89.38
81.60
28,337
Nov 6, 2025
88.94
90.37
87.70
90.00
82.17
47,598
Nov 5, 2025
89.18
89.43
88.10
88.46
80.76
28,031
Nov 4, 2025
89.86
89.87
88.55
89.18
81.42
51,871
Nov 3, 2025
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
90.07
90.48
88.39
89.86
82.04
60,174
Oct 31, 2025
90.95
91.58
90.64
91.39
82.78
20,656
Oct 30, 2025
90.50
90.95
90.03
90.88
82.32
23,201
