B3 · VILG11 · stock
Vinci Logistica Fundo Investimento Imobiliario FII (VILG11) stock price history
Every B3 trading session of Vinci Logistica Fundo Investimento Imobiliario FII from Mar 19, 2019 to Sep 28, 2026: 1,876 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VILG11 adjusted close, 2019 to 2026
- R$101.72
- All time high, 2019
- R$99.94
- 52 week high, R$78.14 low
- 1,876
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
VILG11 key facts
- Vinci Logistica Fundo Investimento Imobiliario FII (VILG11) closed at R$92.07 on Sep 28, 2026 on B3.
- VILG11's all time high close is R$101.72, set on Dec 30, 2019; its all time low close is R$57.05 on Dec 19, 2024.
- VILG11's 52 week range is R$78.14 to R$99.94.
- VILG11 returned +15.7% over the year to Sep 28, 2026 and +27.9% over five years.
- Since Mar 19, 2019 VILG11 returned +23%, +2.8% a year compounded.
- VILG11's deepest drawdown was -43.9% from Dec 30, 2019 to Dec 19, 2024.
- DataCedar holds 1,876 daily sessions of VILG11 history from Mar 19, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VILG11 price chart, 2019 to 2026
VILG11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +2.9% |
| 6 months | -2.8% |
| Year to date | -0.3% |
| 1 year | +15.7% |
| 3 years | +14.9% |
| 5 years | +27.9% |
| 10 years | n/a |
| Since Mar 19, 2019 | +23.1% |
| Compound annual growth, 7.5 years | +2.8% |
VILG11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$101.72 on Dec 30, 2019
- All time low close
- R$57.05 on Dec 19, 2024
- 52 week high
- R$99.94 on May 4, 2026
- 52 week low
- R$78.14 on Oct 6, 2025
- Deepest drawdown
- -43.9% from Dec 30, 2019 to Dec 19, 2024, not yet recovered
- Best single session
- +13.2% on Mar 25, 2020
- Worst single session
- -17.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 15.1%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +47%
- Worst calendar year
- 2024, -18%
VILG11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Mar 19, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$93.98 | R$99.94 | R$86.25 | R$92.07 | -0.3% | 5.7M | 185 |
| 2025 | R$63.20 | R$93.95 | R$58.68 | R$92.35 | +47.3% | 6M | 250 |
| 2024 | R$77.23 | R$78.07 | R$56.32 | R$62.70 | -18.3% | 6.6M | 251 |
| 2023 | R$71.20 | R$84.29 | R$60.46 | R$76.73 | +7.8% | 6.1M | 248 |
| 2022 | R$70.30 | R$77.99 | R$62.08 | R$71.20 | +0.1% | 6M | 250 |
| 2021 | R$85.82 | R$85.82 | R$56.85 | R$71.10 | -17.2% | 9.8M | 247 |
| 2020 | R$101.71 | R$101.71 | R$43.78 | R$85.83 | -15.6% | 11.4M | 248 |
| 2019 | R$72.75 | R$102.05 | R$70.40 | R$101.72 | n/a | 3.6M | 197 |
VILG11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$92.07 | -2.0% |
| August 2026 | R$93.92 | +4.0% |
| July 2026 | R$90.33 | -1.1% |
| June 2026 | R$91.29 | -1.7% |
| May 2026 | R$92.87 | -6.2% |
| April 2026 | R$99.00 | +5.4% |
| March 2026 | R$93.96 | -3.5% |
| February 2026 | R$97.36 | +1.4% |
| January 2026 | R$95.99 | +3.9% |
| December 2025 | R$92.35 | +5.6% |
| November 2025 | R$87.48 | +4.7% |
| October 2025 | R$83.52 | +3.9% |
About the VILG11 data
Daily bars. 1,876 sessions from Mar 19, 2019 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VILG11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VGHF11 Valora Hedge Fund Fundo De Investimento Imobiliario - Fii
- VGIP11 Valora Cri Indice De Preco Fundo De Investimento Imobiliario
- VGIR11 Valora Re III Fundo De Investimento Imobiliario
- VGRI11 Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada
- VINO11 Vinci Corporate Fundo De Investimento Imobiliario
- VISA34 Visa Inc.
- VISC11 Vinci Shopping Centers Fundo Investimento Imobiliario - Fii
- VITT3 Vittia S.A.
Common questions
VILG11 share price history
