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
61.85 BRL +0.22 (+0.4%)
Close on Nov 12, 2026
- Day range
- 60.61 – 61.85 BRLNov 12, 2026
- Volume
- 85,417 sharesNov 12, 2026
- 52-week range
- 56.01 – 84.99 BRLLowest and highest trades, Nov 13, 2025 – Nov 12, 2026
- Traded on an average day
- 4.98M BRLMedian day 60,757 shares · last 3 months, Aug 12, 2026 – Nov 12, 2026
Daily closes
Last 3 months, Aug 12, 2026 – Nov 12, 2026 · BMFBOVESPA:PVBI11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 61.85 | +0.22 | +0.4% | 61.63 | 61.85 | 60.61 | 85,417 | |
| 61.63 | +1.62 | +2.7% | 60.01 | 62.05 | 60.01 | 59,974 | |
| 60.01 | +0.12 | +0.2% | 60.30 | 61.05 | 59.82 | 60,870 | |
| 59.89 | -3.14 | -5.0% | 63.04 | 63.04 | 59.89 | 94,183 | |
| 63.03 | +2.27 | +3.7% | 60.76 | 63.03 | 60.33 | 62,346 | |
| 60.76 | +1.96 | +3.3% | 58.90 | 61.44 | 58.58 | 77,378 | |
| 58.80 | +2.50 | +4.4% | 56.48 | 59.03 | 56.35 | 156,146 | |
| 56.30 | -4.70 | -7.7% | 59.90 | 60.60 | 56.01 | 198,209 | |
| 61.00 | +1.00 | +1.7% | 60.11 | 61.20 | 59.14 | 75,321 | |
| 60.00 | -2.10 | -3.4% | 62.37 | 62.37 | 60.00 | 156,390 | |
| 62.10 | -1.60 | -2.5% | 63.70 | 63.94 | 61.76 | 90,674 | |
| 63.70 | -1.04 | -1.6% | 65.88 | 66.13 | 63.70 | 139,585 | |
| 64.74 | -12.55 | -16.2% | 72.00 | 72.15 | 64.74 | 224,432 | |
| 77.29 | +1.18 | +1.6% | 76.06 | 77.29 | 75.29 | 79,916 | |
| 76.11 | +0.96 | +1.3% | 75.09 | 76.11 | 74.67 | 59,153 | |
| 75.15 | +0.27 | +0.4% | 74.88 | 75.15 | 74.37 | 64,574 | |
| 74.88 | +1.75 | +2.4% | 73.19 | 74.88 | 73.15 | 72,000 | |
| 73.13 | -0.41 | -0.6% | 73.30 | 73.87 | 72.98 | 55,734 | |
| 73.54 | +1.44 | +2.0% | 73.00 | 73.99 | 72.46 | 48,397 | |
| 72.10 | -0.26 | -0.4% | 72.89 | 73.63 | 72.10 | 61,671 | |
| 72.36 | +0.42 | +0.6% | 72.00 | 73.08 | 71.43 | 59,985 | |
| 71.94 | -0.59 | -0.8% | 72.53 | 73.20 | 71.93 | 85,183 | |
| 72.53 | +2.03 | +2.9% | 71.27 | 73.67 | 70.92 | 114,061 | |
| 70.50 | +1.20 | +1.7% | 69.89 | 71.59 | 69.30 | 83,514 | |
| 69.30 | +0.30 | +0.4% | 69.44 | 70.32 | 69.20 | 121,303 | |
| 69.00 | +2.00 | +3.0% | 67.00 | 70.14 | 66.64 | 194,477 | |
| 67.00 | +1.50 | +2.3% | 66.73 | 67.65 | 66.73 | 97,932 | |
| 65.50 | -0.82 | -1.2% | 65.89 | 66.42 | 65.35 | 79,301 | |
| 66.32 | +0.29 | +0.4% | 66.29 | 66.33 | 65.09 | 59,029 | |
| 66.03 | +0.93 | +1.4% | 65.35 | 66.26 | 65.11 | 56,759 | |
| 65.10 | -0.01 | 0.0% | 65.13 | 65.64 | 64.95 | 53,698 | |
| 65.11 | -0.39 | -0.6% | 65.84 | 65.87 | 65.11 | 72,213 | |
| 65.50 | 0.00 | 0.0% | 65.60 | 66.05 | 65.41 | 43,279 | |
| 65.50 | -0.45 | -0.7% | 66.00 | 66.34 | 65.50 | 60,644 | |
| 65.95 | -0.03 | 0.0% | 66.19 | 66.22 | 65.73 | 66,468 | |
| 65.98 | -0.97 | -1.4% | 66.94 | 66.94 | 65.79 | 82,576 | |
| 66.95 | -0.35 | -0.5% | 67.23 | 67.23 | 66.22 | 49,603 | |
| 67.30 | +0.34 | +0.5% | 67.05 | 67.32 | 66.16 | 80,728 | |
| 66.96 | +0.45 | +0.7% | 66.60 | 67.50 | 66.17 | 48,892 | |
| 66.51 | -0.89 | -1.3% | 67.40 | 67.66 | 66.50 | 53,985 | |
| 67.40 | +0.40 | +0.6% | 67.32 | 67.65 | 67.12 | 30,374 | |
| 67.00 | -1.90 | -2.8% | 69.00 | 69.43 | 67.00 | 60,445 | |
| 68.90 | +0.22 | +0.3% | 68.75 | 69.18 | 68.40 | 42,865 | |
| 68.68 | -0.42 | -0.6% | 68.89 | 69.09 | 68.25 | 41,135 | |
| 69.10 | +0.20 | +0.3% | 68.90 | 69.10 | 68.15 | 34,809 | |
| 68.90 | -0.58 | -0.8% | 69.50 | 70.00 | 68.51 | 63,478 | |
| 69.48 | -0.63 | -0.9% | 69.48 | 69.75 | 68.76 | 54,080 | |
| 70.11 | +2.82 | +4.2% | 67.50 | 70.11 | 67.50 | 54,560 | |
| 67.29 | +1.84 | +2.8% | 65.45 | 67.42 | 65.08 | 105,350 | |
| 65.45 | -3.05 | -4.5% | 66.99 | 67.14 | 65.29 | 134,942 | |
| 68.50 | +0.91 | +1.3% | 67.63 | 68.90 | 67.63 | 42,198 | |
| 67.59 | -0.82 | -1.2% | 68.44 | 68.95 | 67.59 | 43,929 | |
| 68.41 | +0.93 | +1.4% | 67.30 | 68.41 | 67.00 | 46,945 | |
| 67.48 | +0.13 | +0.2% | 67.34 | 67.48 | 66.64 | 37,100 | |
| 67.35 | +0.52 | +0.8% | 66.65 | 67.35 | 66.39 | 63,200 | |
| 66.83 | +0.17 | +0.3% | 66.70 | 67.18 | 66.06 | 55,747 | |
| 66.66 | +2.06 | +3.2% | 64.60 | 66.66 | 64.60 | 54,646 | |
| 64.60 | -0.60 | -0.9% | 65.28 | 65.72 | 64.60 | 46,517 | |
| 65.20 | -0.05 | -0.1% | 64.98 | 65.72 | 64.62 | 46,621 | |
| 65.25 | +1.26 | +2.0% | 64.40 | 65.47 | 64.00 | 47,828 | |
| 63.99 | -1.20 | -1.8% | 65.32 | 65.65 | 63.81 | 70,848 | |
| 65.19 | -0.07 | -0.1% | 65.50 | 66.00 | 65.19 | 43,292 | |
| 65.26 | -1.05 | -1.6% | 66.31 | 66.59 | 65.26 | 60,298 | |
| 66.31 | +0.97 | +1.5% | 65.50 | 66.31 | 65.24 | 45,860 |
- Ticker
- B3:PVBI11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Patria - VBI Asset Management Ltda (PVBI11) on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Patria - VBI Asset Management Ltda (PVBI11).