Rb Capital Logastico Fundo De Investimento Imobiliario Fund (BVMF:RBLG11)
Brazil · Delayed Price · Currency is BRL 38.00
0.00 (0.00%)
At close: Jul 30, 2025, 4:55 PM GMT-3
BVMF:RBLG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | 6 |
| Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | -5.00% | 20 |
| Jul 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Jul 18, 2025 | 36.00 | 40.00 | 33.00 | 40.00 | - | -4.76% | 11 |
| Jul 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -6.67% | 2 |
| Jul 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Jul 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Jul 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Jul 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Jul 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Jul 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Jul 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Jul 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Jul 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Jul 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Jul 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Jul 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Jun 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Jun 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Jun 26, 2025 | 40.50 | 45.00 | 40.50 | 45.00 | - | 15.38% | 2 |
| Jun 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | - | - |
| Jun 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | - | - |
| Jun 23, 2025 | 36.00 | 39.00 | 36.00 | 39.00 | - | 10.17% | 4 |
| Jun 20, 2025 | 35.40 | 35.40 | 32.78 | 35.40 | - | -0.28% | 1,004 |
| Jun 18, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | - | - | - |
| Jun 17, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | - | - | - |
| Jun 16, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | - | - | 1 |
| Jun 13, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | - | - | - |
| Jun 12, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | - | - | - |
| Jun 11, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | - | - | - |
| Jun 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | - | - | - |
| Jun 9, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | - | - | - |
| Jun 6, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | - | - | - |
| Jun 5, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | - | - | - |
| Jun 4, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | - | - | - |
| Jun 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | - | -1.39% | 28 |
| Jun 2, 2025 | 37.05 | 43.00 | 36.00 | 36.00 | - | -20.16% | 66 |
| May 30, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | - | -0.51% | 1 |
| May 29, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | - | - | - |
| May 28, 2025 | 39.60 | 45.32 | 39.60 | 45.32 | - | -1.48% | 2 |
| May 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | - |
| May 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | - |
| May 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | - |