Fundo DE Investimento Imobiliario Rec Logistica (RELG11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.93 | -3.1326083428 | 61.61 | 61.96 | 58.71 | 1751 | 60.42718104 | FU |
| 4 | -5.29 | -8.14221948592 | 64.97 | 67.99 | 58.71 | 3465 | 63.63357651 | FU |
| 12 | 4.39 | 7.93995297522 | 55.29 | 67.99 | 55.01 | 5285 | 59.69140354 | FU |
| 26 | 11.37 | 23.5354998965 | 48.31 | 67.99 | 47.52 | 5666 | 55.82519502 | FU |
| 52 | 7.04 | 13.3738601824 | 52.64 | 67.99 | 46.41 | 4469 | 53.34907768 | FU |
| 156 | -28.43 | -32.2664850755 | 88.11 | 92 | 46.1 | 3410 | 63.63866157 | FU |
| 260 | -60.31 | -50.2625218768 | 119.99 | 120 | 46.1 | 3139 | 67.71449838 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 59.95 | 0.75 | 1.27 | 59.51 | 59.95 | 58.71 | 1522 |
| 1727299740 | 59.2 | -1.95 | -3.19 | 61.03 | 61.29 | 59 | 2124 |
| 1727213400 | 61.15 | 0.14 | 0.23 | 61.01 | 61.96 | 60.62 | 2537 |
| 1727127000 | 61.01 | 0 | 0.00 | 61.21 | 61.96 | 61.01 | 1979 |
| 1726867800 | 61.01 | 0.01 | 0.02 | 61.61 | 61.61 | 61.01 | 593 |
| 1726781400 | 61 | 0.25 | 0.41 | 60.75 | 61.12 | 60.75 | 4526 |
| 1726695000 | 60.75 | -1.6 | -2.57 | 61.77 | 61.77 | 60.75 | 1277 |
| 1726608600 | 62.35 | -0.05 | -0.08 | 62.01 | 62.87 | 61.52 | 4685 |
| 1726522200 | 62.4 | -0.48 | -0.76 | 61.99 | 62.4 | 61.98 | 389 |
| 1726263000 | 62.88 | 1.76 | 2.88 | 62.04 | 63.1 | 61.14 | 1502 |
| 1726176540 | 61.12 | -3.43 | -5.31 | 64.64 | 66 | 60.06 | 11923 |
| 1726090140 | 64.55 | 2.17 | 3.48 | 63 | 64.69 | 61.6 | 1768 |
| 1726003740 | 62.38 | 1.38 | 2.26 | 63.69 | 63.7 | 62.06 | 528 |
| 1725917400 | 61 | -3.1 | -4.84 | 64 | 66.76 | 60.8 | 2282 |
| 1725658200 | 64.099999 | -3.4 | -5.04 | 67.89 | 67.89 | 64.08 | 5963 |
| 1725571800 | 67.5 | 0.5 | 0.75 | 67.19 | 67.99 | 66.379999 | 5947 |
| 1725485400 | 67 | 2.73 | 4.25 | 64.64 | 67.18 | 64.64 | 503 |
| 1725399000 | 64.269999 | -2.58 | -3.86 | 67.19 | 67.19 | 64.269999 | 1459 |
| 1725312600 | 66.849999 | -0.04 | -0.06 | 67.56 | 67.7 | 62.56 | 864 |
| 1725053400 | 66.89 | 1.92 | 2.96 | 64.97 | 66.9 | 63.99 | 16934 |
| 1724967000 | 64.97 | 0.47 | 0.73 | 64.489999 | 64.98 | 63.82 | 2249 |
| 1724880600 | 64.5 | 0.51 | 0.80 | 63.99 | 64.5 | 59.67 | 3320 |
| 1724794140 | 63.99 | 1.99 | 3.21 | 62.37 | 64 | 62.35 | 3782 |
| 1724707740 | 62 | -1.99 | -3.11 | 64 | 64 | 62 | 4266 |
| 1724448600 | 63.99 | 0.4 | 0.63 | 63.76 | 64 | 61.92 | 3236 |
| 1724362140 | 63.59 | -0.35 | -0.55 | 63.89 | 63.9 | 60.67 | 2635 |
| 1724275740 | 63.94 | 3.53 | 5.84 | 59.71 | 64 | 59.71 | 6115 |
| 1724189340 | 60.41 | 0.41 | 0.68 | 61.99 | 61.99 | 59.7 | 715 |
| 1724102940 | 60 | 0.51 | 0.86 | 59.33 | 62.5 | 59.33 | 5637 |
| 1723843800 | 59.49 | 0.38 | 0.64 | 59.09 | 61 | 58.89 | 6950 |
| 1723757340 | 59.11 | 0.24 | 0.41 | 57.69 | 60.9 | 57.69 | 5467 |
| 1723671000 | 58.87 | -0.25 | -0.42 | 58.5 | 59 | 57.52 | 3127 |
| 1723584600 | 59.12 | 0.62 | 1.06 | 57.8 | 59.19 | 56.97 | 1400 |
| 1723498200 | 58.5 | 0.5 | 0.86 | 58 | 58.5 | 57.42 | 1242 |
| 1723239000 | 58 | 0.99 | 1.74 | 57.89 | 58.5 | 57.3 | 840 |
| 1723152600 | 57.01 | 0.01 | 0.02 | 56.91 | 58.91 | 56.91 | 2414 |
| 1723066200 | 57 | 1.73 | 3.13 | 55.59 | 59.5 | 55.59 | 4458 |
| 1722979740 | 55.27 | -0.47 | -0.84 | 55.09 | 60.27 | 55.09 | 8737 |
| 1722893400 | 55.74 | -2.87 | -4.90 | 57 | 57 | 55.01 | 4239 |
| 1722634200 | 58.61 | 1.46 | 2.55 | 57 | 58.61 | 56.2 | 3890 |
| 1722547800 | 57.15 | -1.86 | -3.15 | 59.39 | 59.7 | 57 | 4102 |
| 1722461400 | 59.01 | 0.74 | 1.27 | 58.11 | 59.38 | 58.1 | 4472 |
| 1722374940 | 58.27 | -0.29 | -0.50 | 58.56 | 59.3 | 58.13 | 5161 |
| 1722288600 | 58.56 | 0.56 | 0.97 | 58 | 59 | 57.9 | 2009 |
| 1722029400 | 58 | -0.5 | -0.85 | 58.51 | 58.51 | 57.02 | 3987 |
| 1721943000 | 58.5 | -2.39 | -3.93 | 59.35 | 60 | 58.28 | 4017 |
| 1721856600 | 60.89 | 0.69 | 1.15 | 59.33 | 60.95 | 58.87 | 1492 |
| 1721770140 | 60.2 | 0.78 | 1.31 | 59.44 | 61.15 | 59.3 | 4957 |
| 1721683800 | 59.42 | -0.58 | -0.97 | 58.85 | 60.45 | 58.38 | 4405 |
| 1721424600 | 60 | 0 | 0.00 | 60 | 60 | 58.12 | 657 |
| 1721338200 | 60 | 1.01 | 1.71 | 59 | 60 | 58.65 | 12701 |
| 1721251800 | 58.99 | -0.01 | -0.02 | 59.44 | 59.44 | 58.11 | 33445 |
| 1721165340 | 59 | 1 | 1.72 | 58.47 | 59 | 58.01 | 349 |
| 1721079000 | 58 | -1.5 | -2.52 | 56.78 | 59.43 | 56.78 | 811 |
| 1720819800 | 59.5 | 2.97 | 5.25 | 57.31 | 59.5 | 56.77 | 17766 |
| 1720733400 | 56.53 | 0.4 | 0.71 | 56 | 60.05 | 56 | 27555 |
| 1720647000 | 56.13 | -0.92 | -1.61 | 56.52 | 56.97 | 55.21 | 32500 |
| 1720560540 | 57.05 | -0.72 | -1.25 | 55.86 | 58 | 55.58 | 4264 |
| 1720474200 | 57.77 | 2 | 3.59 | 55.78 | 60 | 55.3 | 6152 |
| 1720215000 | 55.77 | -2.11 | -3.65 | 55.29 | 57.65 | 55.29 | 2264 |
| 1720128540 | 57.88 | 1.88 | 3.36 | 54.51 | 57.88 | 54.51 | 2795 |
| 1720042200 | 56 | 1.31 | 2.40 | 54.01 | 56 | 54.01 | 1794 |
| 1719955800 | 54.69 | 0.33 | 0.61 | 54.21 | 54.69 | 54 | 1658 |
| 1719869400 | 54.36 | -2.53 | -4.45 | 56.89 | 56.89 | 54.36 | 855 |
| 1719610200 | 56.89 | -0.04 | -0.07 | 55.55 | 57.06 | 55.01 | 7918 |
| 1719523800 | 56.93 | 3.95 | 7.46 | 52.52 | 57.02 | 52.04 | 17601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
