BTG Pactual Logística Fundo de Investimento Imobiliário (BVMF:BTLG11)
Brazil
· Delayed Price · Currency is BRL 103.15
+0.25 (0.24%)
Sep 26, 2025, 5:06 PM GMT-3
BVMF:BTLG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.00 | 103.59 | 102.95 | 103.15 | 103.15 | 0.24% | 63,352 |
| Sep 25, 2025 | 102.80 | 103.14 | 102.69 | 102.90 | 102.90 | 0.10% | 64,897 |
| Sep 24, 2025 | 102.23 | 102.99 | 102.20 | 102.80 | 102.80 | 0.59% | 75,569 |
| Sep 23, 2025 | 102.05 | 102.49 | 101.83 | 102.20 | 102.20 | 0.30% | 82,931 |
| Sep 22, 2025 | 102.51 | 102.93 | 101.71 | 101.89 | 101.89 | -0.15% | 99,140 |
| Sep 19, 2025 | 103.00 | 103.32 | 102.04 | 102.04 | 102.04 | -0.51% | 285,530 |
| Sep 18, 2025 | 102.80 | 103.31 | 102.43 | 102.56 | 102.56 | -0.24% | 83,383 |
| Sep 17, 2025 | 102.80 | 103.60 | 102.56 | 102.81 | 102.81 | 0.37% | 80,101 |
| Sep 16, 2025 | 101.80 | 103.16 | 101.80 | 102.43 | 102.43 | -0.12% | 90,943 |
| Sep 15, 2025 | 102.71 | 103.10 | 102.00 | 102.55 | 101.76 | -0.19% | 110,394 |
| Sep 12, 2025 | 101.87 | 102.84 | 101.81 | 102.75 | 101.96 | 1.03% | 76,668 |
| Sep 11, 2025 | 101.50 | 101.85 | 101.40 | 101.70 | 100.92 | 0.20% | 69,468 |
| Sep 10, 2025 | 101.28 | 101.50 | 101.07 | 101.50 | 101.50 | 0.22% | 57,894 |
| Sep 9, 2025 | 101.44 | 101.50 | 101.00 | 101.28 | 101.28 | 0.28% | 81,744 |
| Sep 8, 2025 | 100.77 | 101.74 | 100.61 | 101.00 | 101.00 | 0.15% | 107,513 |
| Sep 5, 2025 | 100.35 | 101.00 | 100.11 | 100.85 | 100.85 | 0.93% | 83,157 |
| Sep 4, 2025 | 100.50 | 100.50 | 99.89 | 99.92 | 99.92 | -0.18% | 58,124 |
| Sep 3, 2025 | 100.13 | 100.88 | 99.92 | 100.10 | 100.10 | 0.28% | 79,600 |
| Sep 2, 2025 | 100.13 | 100.38 | 99.82 | 99.82 | 99.82 | -0.16% | 69,419 |
| Sep 1, 2025 | 100.15 | 100.39 | 99.83 | 99.98 | 99.98 | -0.02% | 71,307 |
| Aug 29, 2025 | 100.00 | 100.49 | 99.92 | 100.00 | 100.00 | 0.01% | 79,701 |
| Aug 28, 2025 | 99.88 | 100.10 | 99.58 | 99.99 | 99.99 | 0.11% | 54,982 |
| Aug 27, 2025 | 99.78 | 99.94 | 99.49 | 99.88 | 99.88 | 0.10% | 67,151 |
| Aug 26, 2025 | 99.39 | 99.78 | 99.11 | 99.78 | 99.78 | 0.32% | 57,751 |
| Aug 25, 2025 | 99.28 | 99.65 | 98.87 | 99.46 | 99.46 | 0.71% | 57,367 |
| Aug 22, 2025 | 99.20 | 99.24 | 98.56 | 98.76 | 98.76 | -0.24% | 68,961 |
| Aug 21, 2025 | 98.30 | 99.00 | 98.09 | 99.00 | 99.00 | 1.09% | 58,042 |
| Aug 20, 2025 | 98.25 | 98.40 | 97.91 | 97.93 | 97.93 | -0.07% | 45,851 |
| Aug 19, 2025 | 98.04 | 98.20 | 97.55 | 98.00 | 98.00 | 0.46% | 54,426 |
| Aug 18, 2025 | 97.60 | 97.76 | 97.51 | 97.55 | 97.55 | -0.76% | 81,024 |
| Aug 15, 2025 | 98.60 | 98.66 | 98.01 | 98.30 | 97.52 | -0.07% | 74,462 |
| Aug 14, 2025 | 98.49 | 98.58 | 98.20 | 98.37 | 97.59 | 0.12% | 62,287 |
| Aug 13, 2025 | 98.41 | 98.62 | 98.14 | 98.25 | 97.47 | -0.15% | 65,915 |
| Aug 12, 2025 | 98.68 | 98.75 | 98.11 | 98.40 | 98.40 | 0.04% | 71,859 |
| Aug 11, 2025 | 99.59 | 99.60 | 98.32 | 98.36 | 98.36 | -0.24% | 89,989 |
| Aug 8, 2025 | 99.39 | 99.63 | 98.40 | 98.60 | 98.60 | 0.20% | 59,343 |
| Aug 7, 2025 | 98.60 | 99.04 | 98.21 | 98.40 | 98.40 | -0.10% | 58,114 |
| Aug 6, 2025 | 98.51 | 99.07 | 98.10 | 98.50 | 98.50 | 0.07% | 55,185 |
| Aug 5, 2025 | 99.20 | 99.34 | 98.09 | 98.43 | 98.43 | -0.57% | 74,071 |
| Aug 4, 2025 | 99.59 | 99.60 | 98.60 | 98.99 | 98.99 | 0.40% | 70,070 |
| Aug 1, 2025 | 99.31 | 99.80 | 98.60 | 98.60 | 98.60 | -0.40% | 70,445 |
| Jul 31, 2025 | 98.89 | 99.14 | 98.64 | 99.00 | 99.00 | 0.19% | 54,647 |
| Jul 30, 2025 | 98.60 | 98.97 | 98.35 | 98.81 | 98.81 | -0.05% | 63,280 |
| Jul 29, 2025 | 99.30 | 99.30 | 98.32 | 98.86 | 98.86 | -0.24% | 77,229 |
| Jul 28, 2025 | 99.60 | 99.60 | 99.00 | 99.10 | 99.10 | -0.45% | 54,682 |
| Jul 25, 2025 | 99.77 | 99.80 | 99.44 | 99.55 | 99.55 | -0.22% | 62,937 |
| Jul 24, 2025 | 99.85 | 99.90 | 99.27 | 99.77 | 99.77 | 0.03% | 51,138 |
| Jul 23, 2025 | 99.90 | 99.95 | 99.71 | 99.74 | 99.74 | -0.11% | 49,928 |
| Jul 22, 2025 | 99.87 | 99.99 | 99.75 | 99.85 | 99.85 | -0.02% | 49,232 |
| Jul 21, 2025 | 99.85 | 100.00 | 99.65 | 99.87 | 99.87 | 0.02% | 61,906 |