São Paulo - Delayed Quote BRL

Fundo De Investimento Imobiliario Rec Logistaca (RELG11.SA)

66.66

-0.33

(-0.49%)

At close: April 17 at 5:05:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	67.66	67.86	66.17	66.66	66.66	3,426
Apr 16, 2025	67.00	67.00	66.47	66.99	66.99	632
Apr 15, 2025	67.18	67.33	66.00	67.00	67.00	4,402
Apr 14, 2025	65.76	66.47	65.76	65.92	65.92	1,130
Apr 11, 2025	65.76	67.00	65.70	66.11	66.11	4,628
Apr 10, 2025	66.23	66.84	65.76	65.80	65.80	5,020
Apr 9, 2025	66.20	66.69	66.20	66.21	66.21	395
Apr 8, 2025	0.68 Dividend
Apr 8, 2025	66.43	68.88	66.21	66.21	66.21	6,813
Apr 7, 2025	67.10	67.99	66.80	66.98	66.30	6,710
Apr 4, 2025	69.00	69.00	66.24	67.58	66.89	11,462
Apr 3, 2025	68.99	69.00	68.00	69.00	68.30	2,728
Apr 2, 2025	68.79	69.11	67.50	68.40	67.71	3,875
Apr 1, 2025	69.00	69.38	68.75	69.00	68.30	5,890
Mar 31, 2025	68.51	69.39	68.51	69.39	68.69	505
Mar 28, 2025	68.89	69.27	68.18	68.50	67.80	2,777
Mar 27, 2025	69.00	69.32	67.00	68.96	68.26	7,972
Mar 26, 2025	69.16	69.94	68.50	69.00	68.30	21,222
Mar 25, 2025	68.71	69.20	68.00	69.16	68.46	14,822
Mar 24, 2025	69.94	69.94	68.72	68.72	68.02	6,897
Mar 21, 2025	71.50	71.50	68.00	70.00	69.29	79,331
Mar 20, 2025	70.03	76.70	70.03	70.12	69.41	59,900
Mar 19, 2025	59.82	60.38	59.81	59.92	59.31	254
Mar 18, 2025	60.42	65.00	59.01	59.80	59.19	5,451
Mar 17, 2025	59.02	60.00	59.02	59.83	59.22	17,028
Mar 14, 2025	58.19	60.00	58.18	59.98	59.37	687
Mar 13, 2025	59.20	60.00	57.50	58.18	57.59	11,515
Mar 12, 2025	0.68 Dividend
Mar 12, 2025	60.00	60.00	59.20	59.20	58.60	4,579
Mar 11, 2025	59.99	60.02	59.44	59.80	58.52	1,936
Mar 10, 2025	59.72	60.93	59.31	60.00	58.72	673
Mar 7, 2025	60.48	60.50	59.72	59.72	58.44	2,904
Mar 6, 2025	59.00	60.97	58.00	60.94	59.64	5,857
Mar 5, 2025	61.48	61.48	58.90	60.13	58.84	693
Feb 28, 2025	58.70	61.48	58.70	61.48	60.16	2,575
Feb 27, 2025	58.60	58.62	57.00	58.62	57.37	29,762
Feb 26, 2025	59.89	59.89	57.61	58.59	57.34	3,239
Feb 25, 2025	59.00	59.99	58.00	59.94	58.66	6,843
Feb 24, 2025	59.30	59.30	58.38	59.23	57.96	105
Feb 21, 2025	59.61	60.00	58.73	59.30	58.03	7,198
Feb 20, 2025	58.65	59.61	56.00	59.61	58.33	5,141
Feb 19, 2025	59.61	59.79	58.11	58.61	57.36	1,766
Feb 18, 2025	60.00	60.02	57.62	58.50	57.25	4,834
Feb 17, 2025	59.02	61.24	58.31	61.24	59.93	1,269
Feb 14, 2025	60.90	60.90	59.00	60.55	59.25	1,341
Feb 13, 2025	57.65	61.59	57.00	60.97	59.66	2,860
Feb 12, 2025	57.06	58.90	56.50	57.66	56.43	53,076
Feb 11, 2025	59.01	60.98	57.00	57.05	55.83	803
Feb 10, 2025	0.68 Dividend
Feb 10, 2025	61.99	61.99	58.91	59.00	57.74	4,183
Feb 7, 2025	59.00	61.99	57.33	61.99	60.00	93,034
Feb 6, 2025	57.00	58.77	56.32	58.77	56.88	30,140
Feb 5, 2025	59.65	59.79	57.10	57.10	55.26	1,387
Feb 4, 2025	59.96	62.00	58.21	59.65	57.73	2,175
Feb 3, 2025	63.92	63.92	58.10	59.97	58.04	25,498
Jan 31, 2025	60.00	64.00	60.00	63.93	61.88	2,631
Jan 30, 2025	58.01	60.00	57.21	60.00	58.07	6,701
Jan 29, 2025	55.84	56.01	55.59	55.65	53.86	640
Jan 28, 2025	55.61	57.98	55.40	55.57	53.78	741
Jan 27, 2025	57.98	57.98	55.60	55.60	53.81	2,320
Jan 24, 2025	55.30	58.20	55.00	56.99	55.16	2,871
Jan 23, 2025	55.75	55.76	55.40	55.40	53.62	43
Jan 22, 2025	56.88	57.01	55.20	55.20	53.43	1,106
Jan 21, 2025	55.52	57.68	55.52	57.00	55.17	1,764
Jan 20, 2025	56.37	56.55	55.61	56.00	54.20	1,864
Jan 17, 2025	57.26	57.26	54.74	55.50	53.72	2,141
Jan 16, 2025	57.48	57.48	55.99	57.13	55.29	1,040
Jan 15, 2025	58.89	58.90	54.50	57.48	55.63	3,088
Jan 14, 2025	55.36	58.00	55.00	58.00	56.14	13,169
Jan 13, 2025	56.50	57.42	55.22	55.22	53.45	1,409
Jan 10, 2025	55.06	56.60	54.75	55.29	53.51	609
Jan 9, 2025	0.8 Dividend
Jan 9, 2025	57.12	57.50	55.00	55.06	53.29	1,617
Jan 8, 2025	55.46	57.92	55.46	57.92	55.28	924
Jan 7, 2025	55.46	56.47	55.22	55.22	52.71	4,235
Jan 6, 2025	54.55	56.90	54.54	55.29	52.77	331
Jan 3, 2025	53.70	54.63	52.85	54.56	52.08	1,559
Jan 2, 2025	53.46	54.76	53.45	54.09	51.63	920
Dec 30, 2024	55.46	55.46	53.05	54.00	51.54	1,324
Dec 27, 2024	54.01	57.75	54.00	54.91	52.41	12,088
Dec 26, 2024	52.45	57.75	52.03	57.75	55.12	3,939
Dec 23, 2024	52.04	56.78	52.04	53.00	50.59	1,397
Dec 20, 2024	54.31	54.31	52.03	52.03	49.66	602
Dec 19, 2024	52.19	54.32	52.02	54.32	51.85	965
Dec 18, 2024	54.57	54.57	52.10	53.26	50.84	365
Dec 17, 2024	53.01	54.74	52.21	54.57	52.09	1,928
Dec 16, 2024	57.96	57.99	52.87	52.87	50.46	64,519
Dec 13, 2024	54.25	58.00	53.19	57.97	55.33	2,031
Dec 12, 2024	54.26	58.00	53.05	58.00	55.36	1,780
Dec 11, 2024	55.95	55.99	53.42	55.23	52.72	250
Dec 10, 2024	55.94	55.94	52.05	55.37	52.85	694
Dec 9, 2024	0.8 Dividend
Dec 9, 2024	55.33	56.44	51.99	55.66	53.13	1,618
Dec 6, 2024	54.24	59.50	52.00	56.45	53.12	4,378
Dec 5, 2024	54.69	54.69	51.35	54.19	50.99	678
Dec 4, 2024	54.33	57.90	50.03	54.54	51.32	750
Dec 3, 2024	55.90	55.90	54.21	54.33	51.12	170
Dec 2, 2024	56.04	57.32	54.90	55.90	52.60	990
Nov 29, 2024	58.49	58.49	54.12	57.49	54.10	1,476
Nov 28, 2024	59.96	59.97	54.02	58.49	55.04	12,162
Nov 27, 2024	58.12	59.99	57.16	59.99	56.45	480
Nov 26, 2024	57.05	59.99	56.50	59.98	56.44	624
Nov 25, 2024	58.25	60.01	57.49	57.49	54.10	1,775
Nov 22, 2024	59.30	60.20	56.01	58.25	54.81	88,811
Nov 21, 2024	60.00	61.19	59.28	59.30	55.80	4,716
Nov 19, 2024	60.00	60.80	58.50	60.80	57.21	6,633
Nov 18, 2024	61.95	61.95	57.58	60.30	56.74	22,022
Nov 14, 2024	56.52	60.00	56.52	60.00	56.46	24,840
Nov 13, 2024	56.84	57.91	56.19	57.49	54.10	191
Nov 12, 2024	57.39	58.01	56.10	58.01	54.59	291
Nov 11, 2024	57.15	58.73	57.15	57.39	54.00	907
Nov 8, 2024	0.1 Dividend
Nov 8, 2024	59.50	60.97	57.82	58.18	54.75	1,237
Nov 7, 2024	55.19	61.30	55.17	61.30	57.59	3,611
Nov 6, 2024	54.83	57.89	54.83	57.87	54.36	1,352
Nov 5, 2024	55.23	56.29	54.74	56.29	52.88	228
Nov 4, 2024	59.69	59.69	54.89	55.23	51.88	562
Nov 1, 2024	58.00	59.69	54.58	59.66	56.05	578
Oct 31, 2024	56.04	60.00	54.80	60.00	56.37	7,569
Oct 30, 2024	56.60	56.60	54.99	56.03	52.64	432
Oct 29, 2024	56.40	57.99	55.08	56.05	52.65	626
Oct 28, 2024	54.80	56.50	54.75	56.50	53.08	225
Oct 25, 2024	54.55	55.03	54.55	54.81	51.49	402
Oct 24, 2024	55.00	56.48	54.73	56.32	52.91	322
Oct 23, 2024	56.44	56.50	54.65	56.50	53.08	2,611
Oct 22, 2024	54.51	56.48	54.51	55.90	52.51	593
Oct 21, 2024	54.85	56.98	54.85	56.98	53.53	2,106
Oct 18, 2024	54.86	55.89	53.26	55.89	52.50	5,992
Oct 17, 2024	54.86	55.10	54.00	54.33	51.04	35
Oct 16, 2024	56.97	56.97	54.10	54.10	50.82	3,758
Oct 15, 2024	55.03	57.20	55.01	56.97	53.52	925
Oct 14, 2024	56.60	57.74	53.20	57.74	54.24	1,422
Oct 11, 2024	56.57	56.67	53.00	56.60	53.17	4,832
Oct 10, 2024	55.10	56.75	54.07	56.57	53.14	966
Oct 9, 2024	56.50	57.00	54.00	55.11	51.77	1,325
Oct 8, 2024	0.08 Dividend
Oct 8, 2024	55.54	59.00	55.54	56.70	53.27	1,127
Oct 7, 2024	58.20	58.99	58.00	58.02	54.43	1,919
Oct 4, 2024	58.40	58.78	58.20	58.20	54.60	632
Oct 3, 2024	58.93	58.93	58.20	58.54	54.92	178
Oct 2, 2024	59.00	59.66	58.30	59.66	55.97	481
Oct 1, 2024	60.76	61.85	58.55	59.00	55.35	2,869
Sep 30, 2024	57.33	62.89	57.33	62.89	59.00	2,469
Sep 27, 2024	59.69	59.69	57.01	58.51	54.89	1,911
Sep 26, 2024	59.51	59.95	58.71	59.95	56.24	1,522
Sep 25, 2024	61.03	61.29	59.00	59.20	55.54	2,124
Sep 24, 2024	61.01	61.96	60.62	61.15	57.37	2,553
Sep 23, 2024	61.21	61.96	61.01	61.01	57.24	2,029
Sep 20, 2024	61.61	61.61	61.01	61.01	57.24	593
Sep 19, 2024	60.75	61.12	60.75	61.00	57.23	4,526
Sep 18, 2024	61.77	61.77	60.75	60.75	56.99	1,277
Sep 17, 2024	62.01	62.87	61.52	62.35	58.49	4,685
Sep 16, 2024	61.99	62.35	61.98	62.28	58.43	454
Sep 13, 2024	62.04	63.10	61.14	62.88	58.99	1,502
Sep 12, 2024	64.64	66.00	60.06	61.12	57.34	11,923
Sep 11, 2024	63.00	64.69	61.60	64.55	60.56	1,768
Sep 10, 2024	63.69	63.70	62.06	62.38	58.52	528
Sep 9, 2024	0.1 Dividend
Sep 9, 2024	64.00	66.76	60.80	61.00	57.23	2,282
Sep 6, 2024	67.89	67.89	64.08	64.10	60.04	5,963
Sep 5, 2024	67.19	67.99	66.38	67.50	63.23	5,947
Sep 4, 2024	64.64	67.18	64.64	67.00	62.76	503
Sep 3, 2024	67.19	67.19	64.27	64.27	60.20	1,459
Sep 2, 2024	67.56	67.70	62.56	66.85	62.62	867
Aug 30, 2024	64.97	66.90	63.99	66.89	62.65	16,934
Aug 29, 2024	64.49	64.98	63.82	64.97	60.86	2,249
Aug 28, 2024	63.99	64.50	59.67	64.50	60.42	3,320
Aug 27, 2024	62.37	64.00	62.35	63.98	59.93	3,795
Aug 26, 2024	64.00	64.00	62.00	62.00	58.07	4,266
Aug 23, 2024	63.76	64.00	61.92	63.99	59.94	3,236
Aug 22, 2024	63.89	63.90	60.67	63.59	59.56	2,635
Aug 21, 2024	59.71	64.00	59.71	63.90	59.85	6,132
Aug 20, 2024	61.99	61.99	59.70	60.41	56.58	739
Aug 19, 2024	59.33	62.50	59.33	60.00	56.20	5,637
Aug 16, 2024	59.09	61.00	58.89	59.49	55.72	6,950
Aug 15, 2024	57.69	60.90	57.69	59.11	55.37	5,467
Aug 14, 2024	58.50	59.00	57.52	58.87	55.14	4,107
Aug 13, 2024	57.80	59.19	56.97	59.12	55.38	1,400
Aug 12, 2024	58.00	58.50	57.42	58.50	54.80	1,242
Aug 9, 2024	57.89	58.50	57.30	58.00	54.33	840
Aug 8, 2024	0.1 Dividend
Aug 8, 2024	56.91	58.91	56.91	57.01	53.40	2,414
Aug 7, 2024	55.59	59.50	55.59	57.00	53.30	4,458
Aug 6, 2024	55.09	60.27	55.09	55.27	51.68	8,737
Aug 5, 2024	57.00	57.00	55.01	55.74	52.12	4,239
Aug 2, 2024	57.00	58.61	56.20	58.61	54.80	3,890
Aug 1, 2024	59.39	59.70	57.00	57.15	53.44	4,102
Jul 31, 2024	58.11	59.38	58.10	59.01	55.18	4,472
Jul 30, 2024	58.56	59.30	58.13	58.27	54.48	5,161
Jul 29, 2024	58.00	59.00	57.90	58.56	54.76	2,009
Jul 26, 2024	58.51	58.51	57.02	58.00	54.23	3,987
Jul 25, 2024	59.35	60.00	58.28	58.50	54.70	4,017
Jul 24, 2024	59.33	60.95	58.87	60.88	56.92	1,622
Jul 23, 2024	59.44	61.15	59.30	60.20	56.29	4,957
Jul 22, 2024	58.85	60.45	58.38	59.44	55.58	4,545
Jul 19, 2024	60.00	60.00	58.12	60.00	56.10	657
Jul 18, 2024	59.00	60.00	58.65	60.00	56.10	12,701
Jul 17, 2024	59.44	59.44	58.11	58.51	54.71	33,495
Jul 16, 2024	58.47	59.00	58.01	58.32	54.53	1,547
Jul 15, 2024	56.78	59.43	56.78	58.00	54.23	811
Jul 12, 2024	57.31	59.50	56.77	59.50	55.63	17,766
Jul 11, 2024	56.00	60.05	56.00	56.53	52.86	27,555
Jul 10, 2024	56.52	56.97	55.21	56.13	52.48	32,500
Jul 9, 2024	55.86	58.00	55.58	57.05	53.34	4,263
Jul 8, 2024	0.0295 Dividend
Jul 8, 2024	55.78	60.00	55.30	57.77	54.02	6,152
Jul 5, 2024	55.29	57.65	55.29	55.77	52.12	2,264
Jul 4, 2024	54.51	57.88	54.51	57.88	54.09	2,795
Jul 3, 2024	54.01	55.99	54.01	55.99	52.32	1,889
Jul 2, 2024	54.21	54.30	54.00	54.00	50.46	1,798
Jul 1, 2024	56.89	56.89	54.36	54.36	50.80	855
Jun 28, 2024	55.55	57.06	55.01	56.89	53.17	7,918
Jun 27, 2024	52.52	57.02	52.04	56.55	52.85	18,601
Jun 26, 2024	54.34	55.80	52.51	52.98	49.51	4,827
Jun 25, 2024	54.43	57.99	54.35	54.61	51.03	5,348
Jun 24, 2024	51.94	56.60	51.94	54.43	50.87	10,861
Jun 21, 2024	52.34	54.19	51.50	53.00	49.53	8,051
Jun 20, 2024	53.55	56.01	50.31	51.02	47.68	19,708
Jun 19, 2024	54.17	55.70	51.60	53.57	50.06	21,424
Jun 18, 2024	51.07	55.98	51.07	52.00	48.60	39,883
Jun 17, 2024	51.90	53.00	49.90	50.80	47.47	28,764
Jun 14, 2024	51.12	54.00	50.50	51.90	48.50	6,457
Jun 13, 2024	51.02	51.15	50.13	51.14	47.79	5,509
Jun 12, 2024	52.16	53.00	52.06	52.06	48.65	347
Jun 11, 2024	54.00	54.25	51.00	54.25	50.70	16,455
Jun 10, 2024	0.0052 Dividend
Jun 10, 2024	51.69	54.24	49.16	54.00	50.46	5,427
Jun 7, 2024	55.88	55.88	52.54	52.56	49.11	3,079
Jun 6, 2024	56.00	58.09	55.34	55.87	52.21	2,141
Jun 5, 2024	54.34	59.00	54.34	58.07	54.26	7,447
Jun 4, 2024	56.49	58.50	54.30	54.33	50.77	6,095
Jun 3, 2024	59.70	59.70	53.01	54.03	50.49	2,571
May 31, 2024	54.20	59.84	54.03	59.84	55.92	1,245
May 29, 2024	50.09	56.23	50.09	54.25	50.69	9,429
May 28, 2024	49.22	55.48	49.22	55.00	51.39	57,790
May 27, 2024	49.79	50.00	49.05	49.95	46.68	4,316
May 24, 2024	49.22	50.51	49.22	49.79	46.53	7,787
May 23, 2024	49.21	50.48	49.21	49.45	46.21	4,054
May 22, 2024	48.65	50.50	48.65	49.83	46.56	25,088
May 21, 2024	49.71	51.11	48.01	49.65	46.39	4,076
May 20, 2024	49.54	50.00	49.44	49.61	46.36	4,023
May 17, 2024	48.26	50.81	48.10	49.56	46.31	1,415
May 16, 2024	48.40	49.00	48.08	48.08	44.93	1,497
May 15, 2024	47.82	48.37	47.52	48.37	45.20	1,090
May 14, 2024	48.31	48.63	48.06	48.07	44.92	289
May 13, 2024	48.71	48.71	47.98	48.03	44.88	3,139
May 10, 2024	48.32	48.77	48.20	48.72	45.53	1,212
May 9, 2024	0.025 Dividend
May 9, 2024	49.51	49.51	48.85	48.85	45.65	448
May 8, 2024	50.02	50.89	50.00	50.02	46.72	735
May 7, 2024	50.24	50.24	50.01	50.02	46.72	386
May 6, 2024	50.94	50.94	50.03	50.24	46.92	139
May 3, 2024	50.90	51.89	49.64	50.92	47.56	829
May 2, 2024	49.88	50.90	49.51	50.90	47.54	2,120
Apr 30, 2024	50.05	50.05	49.29	49.89	46.60	5,376
Apr 29, 2024	50.56	50.56	49.50	49.60	46.32	5,145
Apr 26, 2024	50.01	52.98	50.01	50.55	47.21	1,229
Apr 25, 2024	50.75	51.28	50.08	50.29	46.97	1,802
Apr 24, 2024	50.02	50.50	50.00	50.04	46.74	1,104
Apr 23, 2024	50.47	52.48	50.01	50.02	46.72	363
Apr 22, 2024	49.91	51.50	49.24	51.50	48.10	1,462
Apr 19, 2024	49.07	53.00	49.07	51.01	47.64	1,526
Apr 18, 2024	50.51	50.83	50.00	50.00	46.70	334
Apr 17, 2024	50.02	51.00	50.00	50.13	46.82	1,583

FIVN11.SA Vida Nova Fundo Investimento Immobiliere

2.2500

+5.63%

RBHG11.SA Rio Bravo Credito Imobiliario IV Fundo De Investimento Imobiliario - FII

67.39

+0.21%

PLRI11.SA Polo Fundo de Investimento Imobiliario – FII Recebiveis Imobiliarios IMO - Cotas Fund

15.74

-1.32%

RZAT11.SA Riza Arctium Real Estate Fundo De Investimento Imobiliario

88.35

-1.01%

RCRB11.SA Fundo de Investimento Imobiliário Rio Bravo Renda Corporativa

127.70

+1.51%

RECR11.SA Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios

83.85

+1.07%

RBVA11.SA Fundo Invest Imobiliario Agencias Caixa - FII Fund

84.67

+1.49%

TGAR11.SA Fundo Investimento Imobiliario TG Ativo Real

88.60

+0.28%

MXRF11.SA Maxi Renda Fundo De Investimento Imobiliaro - FII

9.13

+0.66%

BNL Broadstone Net Lease, Inc.

16.09

+0.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fundo De Investimento Imobiliario Rec Logistaca (RELG11.SA)

Related Tickers