Xp Log Fundo Investimento Imobiliario FII (BVMF:XPLG11)
Brazil · Delayed Price · Currency is BRL 97.79
-0.19 (-0.19%)
At close: Aug 22, 2025, 4:55 PM GMT-3
BVMF:XPLG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 97.65 | 98.17 | 97.60 | 98.10 | - | 0.51% | 9,279 |
| Aug 25, 2025 | 97.84 | 98.00 | 97.60 | 97.60 | - | -0.19% | 31,131 |
| 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 |
| Jul 8, 2025 | 100.35 | 100.49 | 99.80 | 100.22 | - | -0.13% | 18,431 |
| Jul 7, 2025 | 100.00 | 100.60 | 99.90 | 100.35 | - | -0.17% | 36,451 |
| Jul 4, 2025 | 99.83 | 100.59 | 99.83 | 100.52 | - | 0.85% | 29,336 |
| Jul 3, 2025 | 98.99 | 99.67 | 98.64 | 99.67 | - | 0.58% | 27,501 |
| Jul 2, 2025 | 99.04 | 100.40 | 98.49 | 99.10 | - | 0.06% | 39,378 |
| Jul 1, 2025 | 98.65 | 100.00 | 97.06 | 99.04 | - | -0.45% | 62,384 |
| Jun 30, 2025 | 99.99 | 100.40 | 98.42 | 99.49 | - | -0.51% | 55,548 |
| Jun 27, 2025 | 99.70 | 100.00 | 98.36 | 100.00 | - | 0.30% | 29,148 |
| Jun 26, 2025 | 98.02 | 99.87 | 98.00 | 99.70 | - | 1.29% | 26,819 |
| Jun 25, 2025 | 97.96 | 98.74 | 97.62 | 98.43 | - | 0.48% | 20,979 |
| Jun 24, 2025 | 97.89 | 98.50 | 97.31 | 97.96 | - | 0.17% | 25,506 |
| Jun 23, 2025 | 97.13 | 97.92 | 96.78 | 97.79 | - | 0.49% | 36,662 |
| Jun 20, 2025 | 98.08 | 98.50 | 97.01 | 97.31 | - | -0.81% | 31,841 |
| Jun 18, 2025 | 98.10 | 98.56 | 97.70 | 98.10 | - | 0.41% | 30,230 |
| Jun 17, 2025 | 98.52 | 99.17 | 97.50 | 97.70 | - | -0.75% | 33,298 |