Fundo De Investimento Imobiliario Rec Logistaca (BVMF:RELG11)
Brazil · Delayed Price · Currency is BRL 64.61
+0.56 (0.87%)
Last updated: Apr 15, 2026, 3:57 PM GMT-3
BVMF:RELG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 64.70 | 65.73 | 64.05 | 64.56 | 64.56 | 0.80% | 2,551 |
| Apr 14, 2026 | 64.20 | 65.04 | 64.05 | 64.05 | 64.05 | -0.71% | 2,685 |
| Apr 13, 2026 | 63.99 | 65.50 | 63.51 | 64.51 | 64.51 | 1.57% | 1,011 |
| Apr 10, 2026 | 64.55 | 64.55 | 63.36 | 63.51 | 63.51 | -1.63% | 3,101 |
| Apr 9, 2026 | 64.15 | 65.00 | 63.01 | 64.56 | 64.56 | -0.60% | 3,122 |
| Apr 8, 2026 | 64.82 | 65.34 | 64.80 | 64.95 | 64.15 | 0.20% | 1,171 |
| Apr 7, 2026 | 65.71 | 65.71 | 62.02 | 64.82 | 64.02 | -1.34% | 3,269 |
| Apr 6, 2026 | 64.19 | 65.81 | 64.19 | 65.70 | 64.89 | 2.35% | 8,531 |
| Apr 2, 2026 | 63.99 | 64.64 | 63.09 | 64.19 | 63.40 | 0.53% | 2,142 |
| Apr 1, 2026 | 63.12 | 63.89 | 62.73 | 63.85 | 63.06 | 1.59% | 2,561 |
| Mar 31, 2026 | 61.65 | 62.85 | 61.38 | 62.85 | 62.08 | 1.37% | 1,098 |
| Mar 30, 2026 | 62.00 | 62.00 | 61.62 | 62.00 | 61.24 | 0.62% | 751 |
| Mar 27, 2026 | 63.06 | 63.06 | 61.62 | 61.62 | 60.86 | -0.61% | 1,107 |
| Mar 26, 2026 | 63.20 | 63.20 | 61.60 | 62.00 | 61.24 | -1.87% | 2,399 |
| Mar 25, 2026 | 63.40 | 64.00 | 63.18 | 63.18 | 62.40 | -0.35% | 282 |
| Mar 24, 2026 | 63.47 | 64.00 | 63.40 | 63.40 | 62.62 | -0.08% | 400 |
| Mar 23, 2026 | 63.76 | 64.40 | 63.45 | 63.45 | 62.67 | -0.47% | 1,405 |
| Mar 20, 2026 | 63.75 | 63.76 | 63.72 | 63.75 | 62.96 | 0.13% | 301 |
| Mar 19, 2026 | 63.64 | 63.68 | 63.49 | 63.67 | 62.89 | 0.24% | 811 |
| Mar 18, 2026 | 64.31 | 64.31 | 63.52 | 63.52 | 62.74 | -0.13% | 1,231 |
| Mar 17, 2026 | 64.08 | 64.35 | 63.60 | 63.60 | 62.82 | - | 415 |
| Mar 16, 2026 | 64.42 | 64.42 | 63.60 | 63.60 | 62.82 | -0.84% | 1,746 |
| Mar 13, 2026 | 65.19 | 65.19 | 63.86 | 64.14 | 63.35 | -0.74% | 1,696 |
| Mar 12, 2026 | 64.79 | 64.79 | 64.04 | 64.62 | 63.82 | 0.42% | 5,740 |
| Mar 11, 2026 | 65.45 | 65.45 | 64.35 | 64.35 | 63.56 | -0.74% | 2,426 |
| Mar 10, 2026 | 65.00 | 65.01 | 64.03 | 64.83 | 64.03 | -0.25% | 5,093 |
| Mar 9, 2026 | 65.19 | 65.19 | 64.30 | 64.99 | 64.19 | -0.02% | 6,570 |
| Mar 6, 2026 | 65.44 | 65.44 | 64.36 | 65.00 | 63.41 | 0.31% | 2,845 |
| Mar 5, 2026 | 65.77 | 65.77 | 64.53 | 64.80 | 63.21 | -1.52% | 2,568 |
| Mar 4, 2026 | 64.63 | 65.80 | 64.32 | 65.80 | 64.19 | 2.49% | 2,871 |
| Mar 3, 2026 | 64.63 | 64.78 | 64.20 | 64.20 | 62.63 | -0.42% | 1,177 |
| Mar 2, 2026 | 64.20 | 64.64 | 64.20 | 64.47 | 62.89 | - | 1,433 |
| Feb 27, 2026 | 64.07 | 64.50 | 63.91 | 64.47 | 62.89 | 0.62% | 489 |
| Feb 26, 2026 | 64.82 | 64.82 | 62.40 | 64.07 | 62.50 | -1.17% | 1,151 |
| Feb 25, 2026 | 65.47 | 65.47 | 64.21 | 64.83 | 63.24 | -0.98% | 1,687 |
| Feb 24, 2026 | 64.45 | 65.47 | 64.18 | 65.47 | 63.87 | 2.01% | 1,622 |
| Feb 23, 2026 | 64.33 | 64.47 | 64.18 | 64.18 | 62.61 | -0.22% | 508 |
| Feb 20, 2026 | 64.90 | 64.90 | 64.32 | 64.32 | 62.75 | 0.02% | 2,004 |
| Feb 19, 2026 | 64.31 | 64.90 | 64.28 | 64.31 | 62.74 | -0.83% | 1,770 |
| Feb 18, 2026 | 64.76 | 64.90 | 64.23 | 64.85 | 63.26 | 0.39% | 322 |
| Feb 13, 2026 | 65.75 | 65.75 | 64.15 | 64.60 | 63.02 | 0.39% | 713 |
| Feb 12, 2026 | 64.98 | 66.90 | 64.22 | 64.35 | 62.78 | 0.39% | 3,333 |
| Feb 11, 2026 | 63.06 | 64.50 | 63.06 | 64.10 | 62.53 | 1.65% | 907 |
| Feb 10, 2026 | 64.29 | 64.50 | 62.13 | 63.06 | 61.52 | -1.33% | 1,028 |
| Feb 9, 2026 | 64.15 | 64.50 | 63.63 | 63.91 | 62.35 | -1.62% | 3,390 |
| Feb 6, 2026 | 65.47 | 65.47 | 64.49 | 64.96 | 62.59 | 0.17% | 381 |
| Feb 5, 2026 | 65.00 | 65.00 | 64.46 | 64.85 | 62.48 | 0.54% | 1,503 |
| Feb 4, 2026 | 64.36 | 65.00 | 64.36 | 64.50 | 62.15 | 0.23% | 434 |
| Feb 3, 2026 | 64.20 | 64.77 | 64.15 | 64.35 | 62.00 | -0.08% | 6,476 |
| Feb 2, 2026 | 64.60 | 65.00 | 64.38 | 64.40 | 62.05 | -0.29% | 844 |