Xp Log Fundo Investimento Imobiliario FII (XPLG11)
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 | -0.75 | -0.777202072539 | 96.5 | 96.84 | 95 | 44988 | 95.670975 | FU |
| 4 | 0.16 | 0.167381525264 | 95.59 | 98 | 95 | 44690 | 96.29073622 | FU |
| 12 | -7.5 | -7.26392251816 | 103.25 | 103.49 | 95 | 39466 | 98.44510904 | FU |
| 26 | -8.67 | -8.30300708676 | 104.42 | 105 | 95 | 43098 | 100.33931971 | FU |
| 52 | -11.25 | -10.5140186916 | 107 | 112.5 | 95 | 48473 | 104.41673544 | FU |
| 156 | 5.6 | 6.21186910704 | 90.15 | 115.53 | 86.26 | 44267 | 101.89713625 | FU |
| 260 | -25.25 | -20.867768595 | 121 | 152.5 | 71 | 52346 | 110.67351358 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 95.24 | -1.01 | -1.05 | 96.25 | 96.83 | 95 | 56738 |
| 1732051800 | 96.25 | 0.49 | 0.51 | 95.76 | 96.84 | 95.7 | 35691 |
| 1731965340 | 95.76 | -1.04 | -1.07 | 96.5 | 96.76 | 95.7 | 42535 |
| 1731619800 | 96.8 | 1.23 | 1.29 | 95.57 | 96.9 | 95.57 | 41629 |
| 1731533400 | 95.57 | -0.2 | -0.21 | 95.65 | 96 | 95.2 | 38105 |
| 1731446940 | 95.77 | -0.63 | -0.65 | 96.4 | 96.5 | 95.51 | 38969 |
| 1731360540 | 96.4 | -0.6 | -0.62 | 96.97 | 97.09 | 96.1 | 41858 |
| 1731101400 | 97 | 1 | 1.04 | 96 | 97.34 | 95.81 | 33826 |
| 1731014940 | 96 | 0 | 0.00 | 95.89 | 97 | 95.75 | 40269 |
| 1730928600 | 96 | -1.02 | -1.05 | 97.02 | 97.28 | 95.27 | 44294 |
| 1730842200 | 97.02 | 0.52 | 0.54 | 96.5 | 97.29 | 96.11 | 30196 |
| 1730755800 | 96.5 | -0.5 | -0.52 | 97.05 | 97.1 | 95.7 | 36995 |
| 1730496600 | 97 | 0.02 | 0.02 | 96.17 | 97.26 | 95.35 | 81574 |
| 1730410200 | 96.98 | -0.42 | -0.43 | 97.4 | 98 | 96.35 | 33523 |
| 1730323800 | 97.4 | 1.45 | 1.51 | 96.04 | 97.9 | 95.94 | 35710 |
| 1730237340 | 95.95 | -1.26 | -1.30 | 97.01 | 97.55 | 95.74 | 46512 |
| 1730151000 | 97.21 | 1.81 | 1.90 | 95.2 | 97.3 | 95.2 | 46389 |
| 1729891800 | 95.4 | -0.18 | -0.19 | 95.59 | 95.82 | 95 | 79610 |
| 1729805400 | 95.58 | -0.52 | -0.54 | 96.1 | 96.46 | 95.1 | 37211 |
| 1729719000 | 96.1 | -0.81 | -0.84 | 97.2 | 97.39 | 95.4 | 42119 |
| 1729632600 | 96.91 | -0.04 | -0.04 | 96.95 | 97.45 | 96.75 | 40564 |
| 1729546140 | 96.95 | -0.85 | -0.87 | 97.8 | 97.88 | 96.56 | 49117 |
| 1729287000 | 97.8 | 0.3 | 0.31 | 97.74 | 98.35 | 97 | 35548 |
| 1729200540 | 97.5 | 0.29 | 0.30 | 97.21 | 98.5 | 97 | 48259 |
| 1729114140 | 97.21 | 0.18 | 0.19 | 97.1 | 97.31 | 96.95 | 35915 |
| 1729027740 | 97.03 | 0.2 | 0.21 | 96.84 | 97.47 | 96.77 | 41944 |
| 1728941340 | 96.83 | 0.17 | 0.18 | 96.67 | 97.5 | 96.51 | 55458 |
| 1728682200 | 96.66 | -1.13 | -1.16 | 97.2 | 97.67 | 96.41 | 43401 |
| 1728595740 | 97.79 | -0.57 | -0.58 | 98.36 | 98.85 | 96.06 | 44933 |
| 1728509400 | 98.36 | -1.44 | -1.44 | 99.8 | 99.89 | 98 | 32263 |
| 1728422940 | 99.8 | -0.38 | -0.38 | 100.18 | 100.45 | 99.7 | 26224 |
| 1728336600 | 100.18 | 0.68 | 0.68 | 99.5 | 100.48 | 99.3 | 38155 |
| 1728077400 | 99.5 | -0.07 | -0.07 | 99.31 | 99.9 | 99.3 | 31949 |
| 1727991000 | 99.57 | -0.43 | -0.43 | 99.3 | 99.88 | 99.1 | 29483 |
| 1727904540 | 100 | 0.5 | 0.50 | 99.35 | 100 | 99.05 | 33187 |
| 1727818200 | 99.5 | -1.04 | -1.03 | 99.76 | 100 | 98.8 | 43128 |
| 1727731800 | 100.54 | 0.04 | 0.04 | 100.62 | 101.15 | 100.33 | 35607 |
| 1727472600 | 100.5 | -0.12 | -0.12 | 100.55 | 101.2 | 100 | 35369 |
| 1727386140 | 100.62 | 0.63 | 0.63 | 99.98 | 100.89 | 99.5 | 32320 |
| 1727299740 | 99.99 | -0.03 | -0.03 | 100.02 | 100.79 | 98.99 | 40903 |
| 1727213400 | 100.02 | 0.52 | 0.52 | 99.5 | 100.43 | 99.02 | 38467 |
| 1727127000 | 99.5 | -1.49 | -1.48 | 101 | 101.51 | 99.25 | 76316 |
| 1726867800 | 100.99 | -0.06 | -0.06 | 101.19 | 101.9 | 99.75 | 61867 |
| 1726781400 | 101.05 | -0.18 | -0.18 | 101.19 | 101.24 | 100.78 | 28861 |
| 1726695000 | 101.23 | -0.19 | -0.19 | 101.52 | 101.53 | 100.92 | 30600 |
| 1726608600 | 101.42 | -0.17 | -0.17 | 101.59 | 101.8 | 101.02 | 30947 |
| 1726522200 | 101.59 | -0.41 | -0.40 | 102 | 102.14 | 101.45 | 33684 |
| 1726263000 | 102 | 0.42 | 0.41 | 101.83 | 102.1 | 101.64 | 28123 |
| 1726176540 | 101.58 | -0.21 | -0.21 | 102.03 | 102.15 | 101.49 | 28395 |
| 1726090140 | 101.79 | 0.06 | 0.06 | 101.75 | 102.05 | 101.6 | 28972 |
| 1726003740 | 101.73 | -0.25 | -0.25 | 101.85 | 101.94 | 101.5 | 26836 |
| 1725917400 | 101.98 | -0.05 | -0.05 | 102.11 | 102.28 | 101.73 | 32448 |
| 1725658200 | 102.03 | -0.01 | -0.01 | 102.04 | 102.36 | 101.9 | 29287 |
| 1725571800 | 102.04 | -0.16 | -0.16 | 102.2 | 102.5 | 101.8 | 25393 |
| 1725485400 | 102.2 | 0.04 | 0.04 | 102.16 | 102.49 | 102.1 | 26111 |
| 1725399000 | 102.16 | -0.75 | -0.73 | 102.9 | 102.9 | 102 | 31216 |
| 1725312600 | 102.91 | -0.33 | -0.32 | 102.5 | 102.99 | 102.26 | 35310 |
| 1725053400 | 103.24 | -0.01 | -0.01 | 103.25 | 103.49 | 102.81 | 38696 |
| 1724967000 | 103.25 | -0.02 | -0.02 | 103 | 103.31 | 102.92 | 25078 |
| 1724880600 | 103.27 | -0.16 | -0.15 | 103.08 | 103.5 | 102.88 | 31181 |
| 1724794140 | 103.43 | 0.35 | 0.34 | 103.1 | 103.46 | 102.98 | 27724 |
| 1724707740 | 103.08 | -0.02 | -0.02 | 103.1 | 103.4 | 102.73 | 38698 |
| 1724448600 | 103.1 | 0.37 | 0.36 | 102.99 | 103.32 | 102.6 | 33582 |
| 1724362140 | 102.73 | -0.28 | -0.27 | 103.1 | 103.34 | 102.23 | 39648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
