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 | 1.4 | 1.47368421053 | 95 | 96.4 | 94.18 | 86190 | 95.26439318 | FU |
| 4 | 2.35 | 2.49867091972 | 94.05 | 97 | 93.72 | 72493 | 95.02597632 | FU |
| 12 | 5.54 | 6.09729253797 | 90.86 | 97 | 85.7 | 88528 | 92.92036222 | FU |
| 26 | -6.33 | -6.16178331549 | 102.73 | 102.8 | 85.7 | 96035 | 94.958821 | FU |
| 52 | -8.48 | -8.08543096873 | 104.88 | 108.48 | 85.7 | 103257 | 98.99635579 | FU |
| 156 | -6.6 | -6.40776699029 | 103 | 108.48 | 85.7 | 73222 | 100.02493955 | FU |
| 260 | -11.29 | -10.4837960813 | 107.69 | 119 | 69.02 | 61477 | 102.35589053 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737754200 | 91.81 | 0.89 | 0.98 | 91.26 | 92.08 | 90.92 | 70940 |
| 1737667740 | 90.92 | -0.19 | -0.21 | 91.35 | 92.3 | 90.63 | 57313 |
| 1737581400 | 91.11 | -0.4 | -0.44 | 91.84 | 92.4 | 90.84 | 91367 |
| 1737495000 | 91.51 | -0.26 | -0.28 | 92 | 92.19 | 91.32 | 74657 |
| 1737408600 | 91.77 | 0.12 | 0.13 | 92.31 | 92.77 | 91.33 | 96189 |
| 1737149400 | 91.65 | -1.97 | -2.10 | 93.5 | 93.6 | 90.46 | 147931 |
| 1737062940 | 93.62 | -1.78 | -1.87 | 94.6 | 95.15 | 93.62 | 96601 |
| 1736976540 | 95.4 | -0.09 | -0.09 | 95.49 | 96.1 | 94.5 | 103474 |
| 1736890140 | 95.49 | 0.04 | 0.04 | 95.45 | 95.97 | 95.22 | 60355 |
| 1736803740 | 95.45 | -0.06 | -0.06 | 95.61 | 96.72 | 95.1 | 60614 |
| 1736544540 | 95.51 | 1.17 | 1.24 | 94.34 | 95.84 | 94.34 | 61458 |
| 1736458140 | 94.34 | -0.81 | -0.85 | 95.18 | 95.92 | 94.2 | 66892 |
| 1736371740 | 95.15 | -0.67 | -0.70 | 95.98 | 96.48 | 94.95 | 53538 |
| 1736285400 | 95.82 | 1.12 | 1.18 | 94.7 | 96.86 | 94.58 | 106968 |
| 1736198940 | 94.7 | 0.04 | 0.04 | 95.08 | 95.85 | 93.65 | 69917 |
| 1735939740 | 94.66 | 0.12 | 0.13 | 94.9 | 95.99 | 94.6 | 74102 |
| 1735853400 | 94.54 | 0.68 | 0.72 | 94.8 | 95.1 | 93.62 | 71642 |
| 1735594200 | 93.86 | 0.06 | 0.06 | 94.11 | 95.8 | 93.86 | 72022 |
| 1735334940 | 93.8 | -0.73 | -0.77 | 94.97 | 95.86 | 93.5 | 88577 |
| 1735248540 | 94.53 | 0.53 | 0.56 | 93.94 | 94.79 | 92.95 | 96816 |
| 1734989340 | 94 | 5.25 | 5.92 | 89.64 | 94.44 | 89 | 126680 |
| 1734730200 | 88.75 | 1.32 | 1.51 | 87.77 | 90.42 | 87.55 | 155151 |
| 1734643800 | 87.43 | 0.01 | 0.01 | 87.85 | 88.64 | 85.7 | 157639 |
| 1734557400 | 87.42 | 0.29 | 0.33 | 87.3 | 89.8 | 86.05 | 154883 |
| 1734470940 | 87.13 | -1.42 | -1.60 | 88.55 | 89.39 | 87.05 | 135638 |
| 1734384540 | 88.55 | -2.33 | -2.56 | 91.48 | 91.48 | 88.24 | 179809 |
| 1734125340 | 90.88 | 0.08 | 0.09 | 90.86 | 93.74 | 90.36 | 113915 |
| 1734039000 | 90.8 | 0.8 | 0.89 | 89.9 | 91.34 | 89.63 | 94850 |
| 1733952540 | 90 | 0.2 | 0.22 | 90.7 | 91.96 | 89.32 | 111974 |
| 1733866140 | 89.8 | -2.2 | -2.39 | 92 | 92.9 | 89.75 | 105778 |
| 1733779740 | 92 | 0.7 | 0.77 | 91.3 | 93.88 | 91.21 | 122640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
