Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

FII Btg Pactual Agro Logistica (BTAL11.SA)

Compare
75.10
+0.55
+(0.74%)
At close: April 16 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202574.7575.1074.3575.1075.108,267
Apr 15, 202573.9374.7973.9074.5574.557,836
Apr 14, 202573.0673.9573.0673.9373.936,311
Apr 11, 202573.3173.3172.6073.0973.095,886
Apr 10, 202573.2473.4972.6073.0773.074,164
Apr 9, 202572.1273.4772.1072.7772.775,913
Apr 8, 202573.1173.5673.0573.4973.494,885
Apr 7, 202572.5073.2872.1673.1073.105,033
Apr 4, 202573.5773.5772.5072.5072.505,198
Apr 3, 202573.2873.9471.9871.9871.985,606
Apr 2, 202573.4573.9173.0073.0673.065,099
Apr 1, 202573.0073.7473.0073.4573.458,974
Mar 31, 202572.2273.0072.2073.0073.006,545
Mar 28, 202572.7072.8372.1872.4772.478,287
Mar 27, 202572.6073.1471.9172.1872.189,537
Mar 26, 202572.5073.1171.9072.2572.258,423
Mar 25, 202572.0072.6071.8072.2672.2618,247
Mar 24, 2025 0.84 Dividend
Mar 24, 202573.8473.8973.0073.0073.007,867
Mar 21, 202574.4474.6073.9073.9073.0611,325
Mar 20, 202574.2574.7073.6874.3073.4614,386
Mar 19, 202574.2574.4073.8074.0873.248,274
Mar 18, 202574.5074.9974.0374.2973.457,099
Mar 17, 202573.8274.4073.8273.9573.116,459
Mar 14, 202573.9573.9573.6573.8272.989,130
Mar 13, 202573.9974.4073.7573.9573.115,150
Mar 12, 202573.9073.9073.1773.7572.917,566
Mar 11, 202573.7373.7372.4273.1572.324,737
Mar 10, 202572.6373.2072.0073.1972.366,577
Mar 7, 202572.0173.0971.9072.6371.807,115
Mar 6, 202571.8072.0071.3971.9271.109,153
Mar 5, 202571.7673.1571.5171.7670.947,590
Feb 28, 202571.7672.3271.3071.7670.9412,477
Feb 27, 202572.7472.7470.5871.7670.9410,421
Feb 26, 202571.8072.8171.7371.7670.945,451
Feb 25, 202571.6571.9471.4371.8070.985,462
Feb 24, 202571.6571.6571.1171.4070.594,395
Feb 21, 202570.3072.0170.0371.6570.849,664
Feb 20, 2025 0.84 Dividend
Feb 20, 202570.0070.5069.5470.3469.5414,059
Feb 19, 202570.3470.9370.3470.8669.227,082
Feb 18, 202569.3370.8069.3370.3368.714,591
Feb 17, 202569.6970.1969.6270.1968.578,137
Feb 14, 202569.6969.6969.3569.6968.086,132
Feb 13, 202569.6969.6969.2069.3267.723,669
Feb 12, 202569.0069.9269.0069.5367.923,768
Feb 11, 202568.7569.8768.7569.0767.485,983
Feb 10, 202568.4969.2768.3569.2667.664,840
Feb 7, 202568.4568.9068.0068.9067.315,164
Feb 6, 202567.7568.4767.6068.3066.723,933
Feb 5, 202569.4469.4467.3467.7566.196,225
Feb 4, 202569.0069.2168.1368.9967.406,901
Feb 3, 202569.0069.4168.0069.2967.696,620
Jan 31, 202567.5069.3567.4569.0067.415,823
Jan 30, 202567.4567.5067.0467.3865.823,682
Jan 29, 202567.0267.5066.7867.4565.893,456
Jan 28, 202567.2567.2566.6567.0265.475,206
Jan 27, 202567.5067.5066.6566.7565.219,370
Jan 24, 202567.6667.6667.2567.5065.946,725
Jan 23, 202567.5068.0067.0067.3365.787,203
Jan 22, 202568.0068.0067.6168.0066.437,159
Jan 21, 2025 0.84 Dividend
Jan 21, 202568.8068.8067.2068.0066.438,667
Jan 20, 202568.2769.7268.2769.2766.8511,470
Jan 17, 202569.8569.8968.5169.7567.317,443
Jan 16, 202570.0470.2969.5069.8567.414,781
Jan 15, 202569.2070.5369.0170.0567.606,382
Jan 14, 202569.3069.3568.7069.0366.623,048
Jan 13, 202568.0068.9968.0068.6166.213,835
Jan 10, 202568.8269.0067.4067.8265.453,669
Jan 9, 202569.0069.3967.6068.7066.304,682
Jan 8, 202568.0368.9868.0368.7666.364,240
Jan 7, 202567.1867.9967.1867.9265.553,834
Jan 6, 202568.0068.2067.0767.1864.839,911
Jan 3, 202568.1168.2067.7168.2065.824,228
Jan 2, 202568.8769.0267.1067.4365.078,753
Dec 30, 202468.5169.4968.2168.4966.106,815
Dec 27, 202469.2969.5068.1768.5166.129,587
Dec 26, 202469.6570.0069.1169.2866.865,423
Dec 23, 202468.0072.9767.0369.6567.227,897
Dec 20, 202463.9268.0063.0968.0065.6211,008
Dec 19, 2024 0.84 Dividend
Dec 19, 202466.1066.1063.9163.9261.6912,676
Dec 18, 202467.9568.5065.4565.5062.4015,437
Dec 17, 202468.1068.3465.4567.8564.6431,245
Dec 16, 202468.1768.5567.7568.1564.938,260
Dec 13, 202467.9568.2067.5168.1764.945,672
Dec 12, 202467.4068.2967.0067.9564.7411,690
Dec 11, 202467.7168.3367.4068.1564.9317,987
Dec 10, 202468.1368.4868.0068.2264.994,796
Dec 9, 202470.2070.4968.0368.4865.247,094
Dec 6, 202467.3870.0067.3869.5066.2112,731
Dec 5, 202469.0569.5267.5967.5964.3915,190
Dec 4, 202469.6970.1769.0069.0565.786,189
Dec 3, 202470.7970.7969.0069.6966.398,186
Dec 2, 202470.4771.0969.6070.0966.777,366
Nov 29, 202470.0070.7669.9570.6067.266,640
Nov 28, 202470.6070.7469.5570.0066.6918,038
Nov 27, 202470.6470.9570.5970.6067.269,489
Nov 26, 202471.1571.1570.5070.6467.308,046
Nov 25, 202470.6871.4270.6170.7267.378,311
Nov 22, 2024 0.84 Dividend
Nov 22, 202470.6570.6570.0670.2766.9510,399
Nov 21, 202471.2971.6970.9871.5067.3210,964
Nov 19, 202470.9871.3070.7571.3067.136,019
Nov 18, 202470.7071.0970.4470.5266.3911,510
Nov 14, 202470.2071.0170.1570.7066.568,980
Nov 13, 202470.3570.5070.1970.2566.148,631
Nov 12, 202470.5070.6070.2670.3466.223,809
Nov 11, 202470.7071.1870.3670.4066.2810,816
Nov 8, 202470.4070.7070.3870.6466.516,100
Nov 7, 202469.9470.5069.8070.3866.269,512
Nov 6, 202470.7071.1770.2070.2666.157,844
Nov 5, 202471.5171.5270.5470.7066.564,557
Nov 4, 202470.6471.5970.6470.8066.665,307
Nov 1, 202471.9971.9971.0471.1066.945,285
Oct 31, 202470.0372.0470.0371.7067.518,436
Oct 30, 202470.0471.4970.0170.0165.916,804
Oct 29, 202470.4670.6070.1570.5966.464,658
Oct 28, 202470.0171.1069.9070.2166.108,296
Oct 25, 202470.2870.9570.0070.9266.776,074
Oct 24, 202470.6070.6069.8770.2866.176,758
Oct 23, 202471.2671.5270.0070.5566.428,833
Oct 22, 202471.7571.7570.5270.6766.5414,969
Oct 21, 202470.6572.0270.6571.6267.436,194
Oct 18, 2024 0.84 Dividend
Oct 18, 202472.0472.4871.0072.0867.867,479
Oct 17, 202472.2673.1072.2672.8867.8310,803
Oct 16, 202473.1673.5671.2372.0167.0214,427
Oct 15, 202472.9673.7072.7773.1668.098,515
Oct 14, 202472.6173.2072.6172.9667.9010,778
Oct 11, 202472.6273.1972.6272.7067.665,869
Oct 10, 202473.7473.7472.7072.7967.7410,621
Oct 9, 202473.4573.8073.3073.7468.635,222
Oct 8, 202473.5073.5173.0873.3468.253,524
Oct 7, 202473.0473.5173.0273.5068.407,830
Oct 4, 202472.8073.2572.1073.0467.979,940
Oct 3, 202473.8674.0772.7872.8067.7510,134
Oct 2, 202474.1474.1673.6073.8668.745,043
Oct 1, 202473.9074.2573.6173.7468.637,740
Sep 30, 202473.7074.3672.1573.8668.7413,347
Sep 27, 202474.2574.4873.7373.8068.6815,230
Sep 26, 202474.7074.9873.7274.0468.9113,889
Sep 25, 202475.1176.0574.1074.6769.4911,936
Sep 24, 202475.1875.6775.0975.1169.904,634
Sep 23, 202475.7075.9375.0175.1869.977,952
Sep 20, 202475.8876.0374.9975.5470.307,102
Sep 19, 2024 0.84 Dividend
Sep 19, 202477.6877.6874.8375.9170.6511,230
Sep 18, 202478.3978.4378.0078.1671.9610,429
Sep 17, 202477.8678.4377.8078.1271.925,966
Sep 16, 202477.5078.0077.3177.8471.6616,098
Sep 13, 202477.9177.9877.3877.4971.3415,661
Sep 12, 202477.9178.0077.7077.8671.6810,639
Sep 11, 202477.8878.0077.7077.9171.733,860
Sep 10, 202477.6277.9777.6277.8771.696,391
Sep 9, 202477.9078.0077.7278.0071.816,254
Sep 6, 202478.2378.6077.8277.8271.646,204
Sep 5, 202477.6078.4677.6078.2272.016,705
Sep 4, 202477.6077.9477.3077.6071.444,293
Sep 3, 202478.5278.5277.1277.6071.4410,400
Sep 2, 202477.4978.4777.2977.7671.598,497
Aug 30, 202477.5977.6077.0477.1070.988,160
Aug 29, 202477.6977.8477.2477.5971.434,338
Aug 28, 202478.7978.7977.3577.6671.5020,627
Aug 27, 202478.3078.7378.1078.4072.183,728
Aug 26, 202479.0879.3577.7778.2472.0312,410
Aug 23, 202479.0079.0878.7079.0872.808,374
Aug 22, 202478.6078.8978.0578.8872.625,289
Aug 21, 202478.4079.0078.4078.7972.545,768
Aug 20, 2024 0.84 Dividend
Aug 20, 202478.9178.9177.7778.4072.189,295
Aug 19, 202479.5080.0379.2179.7572.6514,370
Aug 16, 202479.1079.8278.5479.4872.4017,232
Aug 15, 202478.0579.2377.9079.1772.1211,083
Aug 14, 202477.6478.0377.5078.0371.085,058
Aug 13, 202477.5077.9877.0677.6670.746,020
Aug 12, 202477.1477.5076.6277.1570.285,941
Aug 9, 202476.4378.7776.4377.1370.2615,404
Aug 8, 202476.6576.9076.1376.4369.628,542
Aug 7, 202476.9076.9076.5076.6969.866,850
Aug 6, 202476.7076.8876.4476.7269.894,237
Aug 5, 202477.0177.2076.4076.4469.6310,915
Aug 2, 202477.8678.0177.5077.5070.605,510
Aug 1, 202477.3978.0377.3677.5870.675,808
Jul 31, 202477.8078.0877.1177.1270.259,002
Jul 30, 202478.2578.8277.2877.6570.749,758
Jul 29, 202478.7179.0978.0378.2971.3210,762
Jul 26, 202478.0078.9478.0078.7171.707,247
Jul 25, 202478.9878.9878.0878.1671.204,840
Jul 24, 202478.9978.9977.9078.4071.4210,621
Jul 23, 202479.1779.6978.2178.2171.256,148
Jul 22, 202477.8179.8477.7979.0171.9713,797
Jul 19, 202477.5577.9977.3977.7970.864,964
Jul 18, 2024 0.84 Dividend
Jul 18, 202477.7078.1077.2577.3970.5011,342
Jul 17, 202478.4079.4978.3778.9471.1514,513
Jul 16, 202478.0078.4077.5678.4070.6611,860
Jul 15, 202477.2078.6977.0077.8770.1811,073
Jul 12, 202476.8477.4076.5077.2969.665,837
Jul 11, 202476.5976.9476.1776.4968.949,930
Jul 10, 202476.1076.9875.9276.6369.069,116
Jul 9, 202476.5576.5575.8076.0068.5014,135
Jul 8, 202476.5077.0076.0676.5568.997,534
Jul 5, 202475.6576.8575.4976.7769.197,518
Jul 4, 202475.6575.7575.2675.2667.834,305
Jul 3, 202475.0075.6575.0075.5868.123,489
Jul 2, 202475.6075.8075.0075.1367.716,965
Jul 1, 202475.4475.6975.0275.6568.186,426
Jun 28, 202474.9875.6974.0075.4467.998,781
Jun 27, 202473.8075.2973.7774.9867.588,861
Jun 26, 202474.3074.4473.8073.8366.546,745
Jun 25, 202473.8174.3673.8174.1266.806,476
Jun 24, 202472.1274.6172.1273.8566.569,333
Jun 21, 202473.3073.4971.9772.0764.9516,543
Jun 20, 2024 0.84 Dividend
Jun 20, 202474.5574.5572.9773.1565.936,672
Jun 19, 202474.0175.0074.0174.7566.6110,817
Jun 18, 202472.9473.2072.9073.2065.238,327
Jun 17, 202472.9572.9972.7772.9465.006,680
Jun 14, 202473.0073.6872.7572.9465.008,603
Jun 13, 202473.5073.6072.9072.9064.968,388
Jun 12, 202473.8874.1073.5073.7765.743,798
Jun 11, 202474.0974.7173.4074.0165.954,585
Jun 10, 202474.7475.9073.9374.0065.944,703
Jun 7, 202474.0075.0673.9274.9066.755,644
Jun 6, 202474.6174.8873.0074.2166.138,272
Jun 5, 202474.5275.0074.0074.0065.9412,114
Jun 4, 202475.8575.9974.5074.5066.398,395
Jun 3, 202476.1876.5075.0675.3167.117,230
May 31, 202475.4576.4675.0676.1967.8911,831
May 29, 202473.6176.4873.2576.0067.7312,059
May 28, 202472.3573.9772.3573.4565.4510,157
May 27, 202474.1274.1272.0072.6764.7618,011
May 24, 202474.7575.4073.5373.6165.607,536
May 23, 202476.0776.1374.5074.8666.715,423
May 22, 202476.2777.7075.8076.0767.7912,080
May 21, 2024 0.84 Dividend
May 21, 202473.2276.7273.2276.2567.9526,500
May 20, 202472.0073.9971.9073.5064.7528,705
May 17, 202470.8871.9770.7971.6063.088,699
May 16, 202470.6570.9870.6570.7962.364,911
May 15, 202470.1871.0070.0570.6762.266,629
May 14, 202470.5070.6070.0970.1861.827,208
May 13, 202469.9970.4769.8570.2961.928,134
May 10, 202469.5070.0069.4569.9161.595,193
May 9, 202469.5070.0069.1369.4961.228,912
May 8, 202469.2169.7169.0969.2260.989,511
May 7, 202469.6969.6969.0669.0860.867,230
May 6, 202469.1369.3868.9669.0660.846,893
May 3, 202469.5669.7468.9069.1360.9012,421
May 2, 202469.7269.7469.5069.5661.287,269
Apr 30, 202469.7269.9569.6769.7061.407,440
Apr 29, 202469.9970.0769.5069.6661.3710,806
Apr 26, 202468.9569.7068.9069.6061.315,938
Apr 25, 202469.0069.5868.9568.9560.747,754
Apr 24, 202468.9669.2168.8068.9760.767,013
Apr 23, 202468.9769.0068.5468.8960.697,957
Apr 22, 202469.2569.3868.8068.9760.769,325
Apr 19, 202469.4869.4868.9569.2561.0110,018
Apr 18, 2024 0.65 Dividend
Apr 18, 202469.9269.9269.1069.6061.3112,496
Apr 17, 202469.9070.1969.5370.0261.1110,808
Apr 16, 202470.0070.1169.8069.9461.046,569

Related Tickers

PATL11.SA Patria Logistica Fundo De Investimento Imobiliario
45.40
+0.38%
 
TRBL11.SA SDI Logística Rio - Fundo de Investimento Imobiliário - FII
60.18
-0.69%
 
BTLG11.SA BTG Pactual Logística Fundo de Investimento Imobiliário
98.79
+1.72%
 
CUBE CubeSmart
38.47
-0.16%
 
STAG STAG Industrial, Inc.
32.51
+0.43%
 
PLD Prologis, Inc.
100.29
+1.84%