Skip to main content
logo
Xp Log Fundo Investimento Imobiliario FII (BVMF:XPLG11)
Brazil flag Brazil · Delayed Price · Currency is BRL
100.92
-0.22 (-0.22%)
Last updated: Mar 31, 2026, 4:06 PM GMT-3

BVMF:XPLG11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2026101.29101.35100.79100.94--0.20%21,511
Mar 30, 2026101.00101.14100.72101.14101.140.14%42,026
Mar 27, 2026101.00101.00100.27101.00101.000.03%53,490
Mar 26, 2026101.18101.26100.77100.97100.97-0.03%41,226
Mar 25, 2026101.50101.60100.79101.00101.00-0.14%50,971
Mar 24, 2026101.00101.50100.80101.14101.140.22%36,158
Mar 23, 2026101.26101.70100.92100.92100.92-0.82%72,705
Mar 20, 2026102.10102.18100.95101.75101.750.35%69,795
Mar 19, 2026101.64101.70101.05101.40101.40-0.26%39,655
Mar 18, 2026102.00102.05101.65101.66101.66-0.05%34,498
Mar 17, 2026102.35102.35101.67101.71101.710.04%61,069
Mar 16, 2026102.20102.30101.51101.67101.67-0.35%47,323
Mar 13, 2026101.96102.07101.85102.03102.030.10%46,304
Mar 12, 2026102.25102.38101.76101.93101.93-0.20%32,687
Mar 11, 2026102.39102.43101.66102.13102.13-0.02%32,128
Mar 10, 2026102.26102.84102.00102.15102.15-0.06%40,889
Mar 9, 2026102.85102.99101.83102.21102.21-0.55%47,801
Mar 6, 2026102.21103.00102.21102.78102.780.56%53,378
Mar 5, 2026102.00102.74102.00102.21102.210.33%36,190
Mar 4, 2026101.99102.50101.32101.87101.870.33%44,398
Mar 3, 2026102.30102.45101.26101.53101.53-0.48%73,354
Mar 2, 2026102.55102.58102.02102.02102.02-1.07%79,135
Feb 27, 2026102.07103.13101.95103.12102.301.03%69,248
Feb 26, 2026102.03102.09101.91102.07101.260.07%53,948
Feb 25, 2026102.00102.16101.90102.00101.19-46,985
Feb 24, 2026102.00102.16101.60102.00101.190.15%91,316
Feb 23, 2026102.33102.50101.85101.85101.04-0.32%79,804
Feb 20, 2026102.14102.41101.90102.18101.370.28%61,965
Feb 19, 2026102.24102.75101.89101.89101.08-0.30%88,274
Feb 18, 2026102.28102.49102.20102.20101.390.02%36,784
Feb 13, 2026102.13102.95101.57102.18101.370.09%84,604
Feb 12, 2026102.99102.99102.09102.09101.28-0.49%43,205
Feb 11, 2026102.00102.84102.00102.59101.770.56%37,453
Feb 10, 2026102.89102.95100.90102.02101.21-0.85%44,461
Feb 9, 2026103.20103.20102.30102.89102.07-0.30%43,782
Feb 6, 2026103.31103.33102.49103.20102.38-0.11%61,938
Feb 5, 2026103.34103.49102.76103.31102.49-0.02%39,551
Feb 4, 2026103.21103.48103.08103.33102.510.12%29,776
Feb 3, 2026103.50103.99102.79103.21102.39-0.18%77,853
Feb 2, 2026103.75103.75103.10103.40102.58-0.57%49,869
Jan 30, 2026102.95104.00102.82103.99102.351.26%50,942
Jan 29, 2026102.90102.95102.46102.70101.08-0.10%56,142
Jan 28, 2026102.88102.88102.49102.80101.180.31%74,283
Jan 27, 2026102.72102.96102.44102.48100.86-0.21%104,727
Jan 26, 2026102.75103.04102.55102.70101.080.15%59,678
Jan 23, 2026102.86103.30102.55102.55100.930.29%76,743
Jan 22, 2026102.68103.16102.25102.25100.64-0.28%56,285
Jan 21, 2026103.17103.26102.53102.54100.92-0.61%75,642
Jan 20, 2026103.23103.28102.75103.17101.54-0.10%38,887
Jan 19, 2026103.30103.50102.70103.27101.64-0.03%39,700