Fundo De Investimento Imobiliario Rec Logistaca (BVMF:RELG11)
Brazil · Delayed Price · Currency is BRL 67.96
-0.04 (-0.06%)
At close: Aug 8, 2025, 4:55 PM GMT-3
BVMF:RELG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 67.75 | 69.98 | 67.05 | 69.79 | - | 3.38% | 2,911 |
| Aug 11, 2025 | 67.80 | 67.80 | 67.51 | 67.51 | - | -0.66% | 355 |
| Aug 8, 2025 | 66.93 | 68.15 | 65.64 | 67.96 | - | -0.06% | 3,301 |
| Aug 7, 2025 | 67.99 | 70.35 | 67.00 | 68.00 | - | - | 2,780 |
| Aug 6, 2025 | 68.30 | 68.30 | 66.04 | 68.00 | - | -0.45% | 1,106 |
| Aug 5, 2025 | 68.31 | 68.31 | 66.03 | 68.31 | - | 0.23% | 1,450 |
| Aug 4, 2025 | 68.48 | 68.48 | 68.00 | 68.15 | - | 0.19% | 29 |
| Aug 1, 2025 | 68.51 | 69.33 | 68.01 | 68.02 | - | -1.45% | 469 |
| Jul 31, 2025 | 67.85 | 69.03 | 67.75 | 69.02 | - | 1.51% | 3,057 |
| Jul 30, 2025 | 68.00 | 68.00 | 67.65 | 67.99 | - | -0.01% | 1,717 |
| Jul 29, 2025 | 68.14 | 68.49 | 67.50 | 68.00 | - | -1.42% | 599 |
| Jul 28, 2025 | 69.65 | 69.65 | 68.01 | 68.98 | - | -1.15% | 321 |
| Jul 25, 2025 | 68.84 | 69.93 | 68.59 | 69.78 | - | 2.59% | 1,688 |
| Jul 24, 2025 | 68.49 | 69.26 | 68.02 | 68.02 | - | 1.51% | 22,803 |
| Jul 23, 2025 | 69.52 | 70.25 | 67.01 | 67.01 | - | -4.67% | 61,967 |
| Jul 22, 2025 | 70.51 | 72.00 | 65.00 | 70.29 | - | -2.58% | 37,109 |
| Jul 21, 2025 | 72.70 | 72.70 | 70.25 | 72.15 | - | -0.47% | 3,328 |
| Jul 18, 2025 | 72.00 | 72.49 | 70.60 | 72.49 | - | 0.67% | 6,010 |
| Jul 17, 2025 | 72.49 | 72.60 | 72.00 | 72.01 | - | -0.01% | 522 |
| Jul 16, 2025 | 71.23 | 72.64 | 71.23 | 72.02 | - | 1.12% | 1,414 |
| Jul 15, 2025 | 72.52 | 73.00 | 71.22 | 71.22 | - | -1.79% | 767 |
| Jul 14, 2025 | 72.16 | 72.52 | 72.16 | 72.52 | - | 0.44% | 876 |
| Jul 11, 2025 | 72.06 | 72.54 | 72.06 | 72.20 | - | -0.54% | 101 |
| Jul 10, 2025 | 72.75 | 72.86 | 72.04 | 72.59 | - | -0.01% | 202 |
| Jul 9, 2025 | 73.00 | 73.00 | 72.49 | 72.60 | - | 0.01% | 393 |
| Jul 8, 2025 | 73.53 | 73.53 | 72.56 | 72.59 | - | -1.36% | 134 |
| Jul 7, 2025 | 73.82 | 73.82 | 72.90 | 73.59 | - | 0.74% | 828 |
| Jul 4, 2025 | 73.26 | 73.95 | 73.05 | 73.05 | - | -0.29% | 918 |
| Jul 3, 2025 | 73.00 | 73.64 | 72.68 | 73.26 | - | 0.67% | 1,865 |
| Jul 2, 2025 | 71.83 | 73.00 | 71.83 | 72.77 | - | 0.39% | 1,467 |
| Jul 1, 2025 | 71.20 | 72.65 | 71.20 | 72.49 | - | 1.85% | 1,080 |
| Jun 30, 2025 | 71.50 | 71.70 | 71.14 | 71.17 | - | -0.46% | 758 |
| Jun 27, 2025 | 71.00 | 71.70 | 71.00 | 71.50 | - | 0.01% | 496 |
| Jun 26, 2025 | 71.18 | 71.70 | 71.18 | 71.49 | - | -0.21% | 281 |
| Jun 25, 2025 | 70.85 | 71.65 | 70.85 | 71.64 | - | 1.14% | 512 |
| Jun 24, 2025 | 71.69 | 71.69 | 70.83 | 70.83 | - | - | 580 |
| Jun 23, 2025 | 70.86 | 71.07 | 70.83 | 70.83 | - | -0.04% | 2,294 |
| Jun 20, 2025 | 70.87 | 70.87 | 70.76 | 70.86 | - | -0.01% | 55 |
| Jun 18, 2025 | 70.88 | 70.88 | 70.38 | 70.87 | - | -0.01% | 547 |
| Jun 17, 2025 | 70.84 | 70.88 | 69.12 | 70.88 | - | - | 3,245 |
| Jun 16, 2025 | 70.90 | 71.00 | 70.50 | 70.88 | - | 0.03% | 715 |
| Jun 13, 2025 | 70.85 | 70.90 | 70.26 | 70.86 | - | 0.01% | 636 |
| Jun 12, 2025 | 71.01 | 71.69 | 70.24 | 70.85 | - | -0.24% | 606 |
| Jun 11, 2025 | 70.81 | 71.26 | 70.10 | 71.02 | - | 0.23% | 409 |
| Jun 10, 2025 | 71.70 | 71.70 | 69.30 | 70.86 | - | -1.17% | 3,755 |
| Jun 9, 2025 | 73.35 | 73.39 | 71.50 | 71.70 | - | -1.24% | 1,371 |
| Jun 6, 2025 | 72.60 | 72.94 | 71.81 | 72.60 | - | -0.01% | 976 |
| Jun 5, 2025 | 72.93 | 72.93 | 71.60 | 72.61 | - | 2.70% | 757 |
| Jun 4, 2025 | 73.17 | 74.38 | 70.62 | 70.70 | - | -3.22% | 28,096 |
| Jun 3, 2025 | 74.79 | 74.79 | 73.05 | 73.05 | - | -2.51% | 666 |