Xp Log Fundo Investimento Imobiliario FII (BVMF:XPLG11)
Brazil · Delayed Price · Currency is BRL 100.69
+0.40 (0.40%)
Last updated: Sep 16, 2025, 3:06 PM GMT-3
BVMF:XPLG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 100.39 | 100.92 | 100.03 | 100.69 | - | 0.40% | 15,759 |
| Sep 15, 2025 | 98.85 | 100.50 | 98.85 | 100.29 | - | 1.65% | 44,807 |
| Sep 12, 2025 | 98.15 | 98.89 | 98.02 | 98.66 | - | 0.65% | 41,283 |
| Sep 11, 2025 | 97.85 | 98.50 | 97.80 | 98.02 | - | 0.17% | 21,967 |
| Sep 10, 2025 | 97.80 | 98.14 | 97.60 | 97.85 | - | 0.26% | 27,797 |
| Sep 9, 2025 | 97.90 | 97.90 | 97.33 | 97.60 | - | 0.20% | 28,521 |
| Sep 8, 2025 | 97.66 | 98.40 | 97.39 | 97.41 | - | -0.24% | 40,001 |
| Sep 5, 2025 | 97.10 | 97.95 | 97.08 | 97.64 | - | 0.53% | 44,838 |
| Sep 4, 2025 | 97.17 | 97.48 | 97.12 | 97.13 | - | -0.02% | 22,124 |
| Sep 3, 2025 | 97.21 | 97.37 | 96.85 | 97.15 | - | - | 28,340 |
| Sep 2, 2025 | 98.48 | 98.50 | 96.69 | 97.15 | - | -1.37% | 48,310 |
| Sep 1, 2025 | 98.48 | 99.06 | 97.56 | 98.50 | - | -0.81% | 47,544 |
| Aug 29, 2025 | 98.75 | 99.99 | 98.71 | 99.30 | - | 1.16% | 34,875 |
| Aug 28, 2025 | 98.75 | 99.21 | 98.04 | 98.16 | - | -0.53% | 27,379 |
| Aug 27, 2025 | 98.61 | 98.89 | 97.89 | 98.68 | - | 0.18% | 24,502 |
| Aug 26, 2025 | 97.65 | 98.50 | 97.60 | 98.50 | - | 0.92% | 20,558 |
| Aug 25, 2025 | 97.84 | 98.00 | 97.60 | 97.60 | - | -0.19% | 31,345 |
| Aug 22, 2025 | 97.98 | 98.17 | 97.35 | 97.79 | - | -0.19% | 29,503 |
| Aug 21, 2025 | 96.80 | 98.00 | 96.79 | 97.98 | - | 0.84% | 23,302 |
| Aug 20, 2025 | 97.79 | 97.86 | 96.80 | 97.16 | - | - | 19,933 |
| Aug 19, 2025 | 97.63 | 97.65 | 96.68 | 97.16 | - | 0.16% | 26,356 |
| Aug 18, 2025 | 97.20 | 97.89 | 96.53 | 97.00 | - | 0.09% | 29,924 |
| Aug 15, 2025 | 97.70 | 98.30 | 96.03 | 96.91 | - | -0.81% | 39,798 |
| Aug 14, 2025 | 97.55 | 98.50 | 97.28 | 97.70 | - | 0.15% | 22,193 |
| Aug 13, 2025 | 96.62 | 97.60 | 96.55 | 97.55 | - | 0.96% | 24,827 |
| Aug 12, 2025 | 96.40 | 97.15 | 96.11 | 96.62 | - | 0.31% | 21,856 |
| Aug 11, 2025 | 96.30 | 96.93 | 96.06 | 96.32 | - | 0.02% | 19,439 |
| Aug 8, 2025 | 95.61 | 96.69 | 95.61 | 96.30 | - | 0.84% | 21,875 |
| Aug 7, 2025 | 95.34 | 96.59 | 95.32 | 95.50 | - | 0.02% | 27,508 |
| Aug 6, 2025 | 95.52 | 95.99 | 95.31 | 95.48 | - | 0.19% | 28,784 |
| Aug 5, 2025 | 95.61 | 96.16 | 95.13 | 95.30 | - | - | 32,627 |
| Aug 4, 2025 | 97.80 | 97.80 | 95.06 | 95.30 | - | -2.31% | 85,927 |
| Aug 1, 2025 | 98.95 | 98.95 | 97.19 | 97.55 | - | -1.43% | 39,285 |
| Jul 31, 2025 | 97.13 | 99.00 | 97.13 | 98.97 | - | 2.12% | 27,378 |
| Jul 30, 2025 | 97.69 | 97.69 | 96.69 | 96.92 | - | -0.80% | 27,675 |
| Jul 29, 2025 | 98.22 | 98.37 | 97.26 | 97.70 | - | -0.53% | 27,006 |
| Jul 28, 2025 | 98.99 | 98.99 | 97.50 | 98.22 | - | -0.79% | 29,267 |
| Jul 25, 2025 | 98.39 | 99.00 | 98.13 | 99.00 | - | 0.90% | 20,919 |
| Jul 24, 2025 | 98.20 | 98.58 | 97.57 | 98.12 | - | 0.11% | 27,834 |
| Jul 23, 2025 | 98.70 | 98.70 | 97.90 | 98.01 | - | -0.80% | 26,370 |
| Jul 22, 2025 | 99.14 | 99.22 | 98.02 | 98.80 | - | 0.29% | 26,032 |
| Jul 21, 2025 | 99.62 | 99.70 | 98.50 | 98.51 | - | -1.28% | 36,554 |
| Jul 18, 2025 | 99.78 | 99.96 | 99.20 | 99.79 | - | 0.01% | 18,521 |
| Jul 17, 2025 | 99.85 | 99.97 | 99.41 | 99.78 | - | -0.07% | 19,309 |
| Jul 16, 2025 | 99.53 | 99.97 | 99.10 | 99.85 | - | 0.32% | 25,757 |
| Jul 15, 2025 | 99.60 | 99.90 | 99.00 | 99.53 | - | - | 30,398 |
| Jul 14, 2025 | 100.15 | 100.49 | 99.20 | 99.53 | - | -0.61% | 36,119 |
| Jul 11, 2025 | 99.78 | 100.50 | 99.75 | 100.14 | - | 0.06% | 17,424 |
| Jul 10, 2025 | 99.85 | 100.10 | 99.50 | 100.08 | - | - | 19,414 |
| Jul 9, 2025 | 100.22 | 100.30 | 100.00 | 100.08 | - | -0.14% | 17,059 |