Btg Pactual Logistica Fdo Inv Imob - Fii (BTLG11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 0.709361574583 | 100.09 | 101.39 | 99.82 | 60546 | 100.80250508 | FU |
| 4 | 3 | 3.06748466258 | 97.8 | 101.39 | 95.11 | 73823 | 97.96367862 | FU |
| 12 | 7.8 | 8.38709677419 | 93 | 101.39 | 92.13 | 76787 | 96.14762426 | FU |
| 26 | 5.31 | 5.56079170594 | 95.49 | 101.39 | 85.7 | 89816 | 94.34793519 | FU |
| 52 | -0.45 | -0.444444444444 | 101.25 | 103.17 | 85.7 | 93529 | 97.49180143 | FU |
| 156 | -2.2 | -2.1359223301 | 103 | 108.48 | 85.7 | 75015 | 99.83813956 | FU |
| 260 | 12.3 | 13.8983050847 | 88.5 | 119 | 85.7 | 63184 | 102.27066301 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 100.8 | 0.15 | 0.15 | 100.66 | 101 | 100.11 | 75511 |
| 1745530200 | 100.65 | -0.21 | -0.21 | 101.08 | 101.39 | 100.05 | 52928 |
| 1745443740 | 100.86 | -0.01 | -0.01 | 100.18 | 101.1 | 100.01 | 61555 |
| 1745357400 | 100.87 | 0.71 | 0.71 | 100.09 | 100.9 | 99.82 | 67156 |
| 1744925400 | 100.16 | 1.26 | 1.27 | 98.79 | 100.17 | 98.78 | 77328 |
| 1744839000 | 98.9 | 0.85 | 0.87 | 97.99 | 99.14 | 97.9 | 77646 |
| 1744752600 | 98.05 | 0.43 | 0.44 | 97.62 | 98.94 | 97.49 | 71309 |
| 1744666200 | 97.62 | 0.12 | 0.12 | 97.57 | 97.7 | 97.35 | 115128 |
| 1744407000 | 97.5 | 1.25 | 1.30 | 96.26 | 97.54 | 96.26 | 77340 |
| 1744320600 | 96.25 | 0.45 | 0.47 | 96.26 | 96.8 | 96.06 | 52485 |
| 1744234200 | 95.8 | -0.15 | -0.16 | 95.85 | 95.88 | 95.11 | 47220 |
| 1744147800 | 95.95 | -0.87 | -0.90 | 96.67 | 96.8 | 95.2 | 82800 |
| 1744061400 | 96.82 | -0.66 | -0.68 | 96.86 | 96.99 | 95.7 | 81776 |
| 1743802200 | 97.48 | -0.13 | -0.13 | 97.61 | 97.65 | 96.27 | 76350 |
| 1743715800 | 97.61 | 0.16 | 0.16 | 97.5 | 97.65 | 97.21 | 93477 |
| 1743629400 | 97.45 | 0.35 | 0.36 | 97.25 | 97.6 | 97.16 | 61365 |
| 1743542940 | 97.1 | -0.48 | -0.49 | 97.5 | 97.6 | 97.1 | 78795 |
| 1743456600 | 97.58 | 0.1 | 0.10 | 97.57 | 97.79 | 97.23 | 75876 |
| 1743197400 | 97.48 | -0.32 | -0.33 | 97.8 | 97.8 | 97.39 | 78278 |
| 1743111000 | 97.8 | 0.33 | 0.34 | 97.49 | 97.8 | 97.26 | 63175 |
| 1743024600 | 97.47 | -0.01 | -0.01 | 97.55 | 97.63 | 96.9 | 63910 |
| 1742938200 | 97.48 | 0.38 | 0.39 | 97.43 | 97.6 | 97.1 | 69682 |
| 1742851740 | 97.1 | -0.05 | -0.05 | 97.54 | 97.75 | 96.99 | 67434 |
| 1742592600 | 97.15 | 0.54 | 0.56 | 96.65 | 97.81 | 96.6 | 82657 |
| 1742506200 | 96.61 | 0.8 | 0.83 | 95.76 | 97.5 | 95.76 | 95372 |
| 1742419800 | 95.81 | 0.01 | 0.01 | 95.71 | 96.15 | 95.54 | 80597 |
| 1742333400 | 95.8 | 0.55 | 0.58 | 95.4 | 96.24 | 95.36 | 88584 |
| 1742247000 | 95.25 | -1.31 | -1.36 | 95.85 | 96.16 | 95.01 | 93941 |
| 1741987800 | 96.56 | 1.16 | 1.22 | 95.44 | 96.68 | 95.28 | 68241 |
| 1741901400 | 95.4 | -0.47 | -0.49 | 95.78 | 95.85 | 95.1 | 57252 |
| 1741814940 | 95.87 | 0.38 | 0.40 | 95.57 | 95.9 | 95.3 | 63402 |
| 1741728600 | 95.49 | -0.8 | -0.83 | 96 | 96.15 | 95.01 | 109073 |
| 1741642140 | 96.29 | -0.11 | -0.11 | 96.4 | 96.5 | 95.6 | 73658 |
| 1741382940 | 96.4 | 0.64 | 0.67 | 95.99 | 96.4 | 95.1 | 74863 |
| 1741296540 | 95.76 | 0.76 | 0.80 | 95.22 | 96.35 | 95.13 | 92432 |
| 1741210140 | 95 | 0.02 | 0.02 | 94.99 | 96 | 94.81 | 71915 |
| 1740778200 | 94.98 | 0.07 | 0.07 | 95 | 95.99 | 94.18 | 94222 |
| 1740691740 | 94.91 | 0.01 | 0.01 | 94.96 | 95.64 | 94.46 | 68515 |
| 1740605400 | 94.9 | -0.87 | -0.91 | 95.88 | 96.38 | 94.82 | 89905 |
| 1740519000 | 95.77 | -0.83 | -0.86 | 96.5 | 97 | 95.14 | 81446 |
| 1740432540 | 96.6 | 0.42 | 0.44 | 96.18 | 96.8 | 96.18 | 61251 |
| 1740173400 | 96.18 | 0.55 | 0.58 | 95.63 | 96.58 | 95.61 | 64914 |
| 1740087000 | 95.63 | 0.53 | 0.56 | 95.1 | 95.96 | 94.97 | 57376 |
| 1740000540 | 95.1 | 0.16 | 0.17 | 95 | 95.77 | 94.95 | 61838 |
| 1739914140 | 94.94 | 0.78 | 0.83 | 94.55 | 95.17 | 94.39 | 67372 |
| 1739827800 | 94.16 | -0.64 | -0.68 | 94.49 | 94.55 | 93.95 | 80212 |
| 1739568600 | 94.8 | 0.69 | 0.73 | 94.41 | 95.39 | 94.3 | 68294 |
| 1739482140 | 94.11 | -0.78 | -0.82 | 94.89 | 95.2 | 94.11 | 95914 |
| 1739395740 | 94.89 | 0.11 | 0.12 | 94.79 | 95 | 94.43 | 60129 |
| 1739309400 | 94.78 | 0.28 | 0.30 | 94.5 | 94.94 | 94.45 | 59791 |
| 1739222940 | 94.5 | 0.66 | 0.70 | 94.1 | 94.96 | 93.84 | 62587 |
| 1738963800 | 93.84 | 0.14 | 0.15 | 94.05 | 94.54 | 93.72 | 66768 |
| 1738877340 | 93.7 | 0.16 | 0.17 | 93.66 | 94 | 93.26 | 59402 |
| 1738790940 | 93.54 | -0.79 | -0.84 | 94.25 | 94.71 | 93.54 | 64733 |
| 1738704600 | 94.33 | 1.85 | 2.00 | 92.8 | 95.12 | 92.55 | 223169 |
| 1738618200 | 92.48 | -1.82 | -1.93 | 93.9 | 94.18 | 92.13 | 97116 |
| 1738358940 | 94.3 | 1.41 | 1.52 | 93 | 94.6 | 92.93 | 70111 |
| 1738272540 | 92.89 | 0.89 | 0.97 | 92 | 93 | 92 | 68281 |
| 1738186200 | 92 | 0.75 | 0.82 | 91.25 | 92.56 | 91.25 | 59044 |
| 1738099740 | 91.25 | 0.21 | 0.23 | 91.28 | 92.07 | 90.2 | 74554 |
| 1738013340 | 91.04 | -0.77 | -0.84 | 91.81 | 92.45 | 90.8 | 114138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
