FII Rec Logistica (RELG11)

RELG11
🏛️ Brésil →
66.99
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-30 54.09 54.09 51.74 52.67 0.0M
2024-12-27 52.68 56.33 52.67 53.56 0.0M
2024-12-26 51.16 56.33 50.75 56.33 0.0M
2024-12-23 50.76 55.38 50.76 51.69 0.0M
2024-12-20 52.97 52.97 50.75 50.75 0.0M
2024-12-19 50.90 52.98 50.74 52.98 0.0M
2024-12-18 53.23 53.23 50.82 51.95 0.0M
2024-12-17 51.70 53.39 50.92 53.23 0.0M
2024-12-16 56.53 56.56 51.57 51.57 0.1M
2024-12-13 52.91 56.57 51.88 56.54 0.0M
2024-12-12 52.92 56.57 51.74 56.57 0.0M
2024-12-11 54.57 54.61 52.10 53.87 0.0M
2024-12-10 54.56 54.56 50.77 54.01 0.0M
2024-12-09 53.97 55.05 50.71 54.29 0.0M
2024-12-06 52.15 57.21 50.00 54.28 0.0M
2024-12-05 52.59 52.59 49.38 52.11 0.0M
2024-12-04 52.24 55.67 48.11 52.44 0.0M
2024-12-03 53.75 53.75 52.13 52.24 0.0M
2024-12-02 53.89 55.12 52.79 53.75 0.0M
2024-11-29 56.24 56.24 52.04 55.28 0.0M
2024-11-28 57.65 57.66 51.94 56.24 0.0M
2024-11-27 55.89 57.68 54.96 57.68 0.0M
2024-11-26 54.86 57.68 54.33 57.67 0.0M
2024-11-25 56.01 57.70 55.28 55.28 0.0M
2024-11-22 57.02 57.89 53.86 56.01 0.1M
2024-11-21 57.69 58.84 57.00 57.02 0.0M
2024-11-19 57.69 58.46 56.25 58.46 0.0M
2024-11-18 59.57 59.57 55.37 57.98 0.0M
2024-11-14 54.35 57.69 54.35 57.69 0.0M
2024-11-13 54.65 55.68 54.03 55.28 0.0M
2024-11-12 55.18 55.78 53.94 55.78 0.0M
2024-11-11 54.95 56.47 54.95 55.18 0.0M
2024-11-08 57.21 58.63 55.60 55.94 0.0M
2024-11-07 52.98 58.85 52.96 58.85 0.0M
2024-11-06 52.64 55.57 52.64 55.55 0.0M
2024-11-05 53.02 54.04 52.55 54.04 0.0M
2024-11-04 57.30 57.30 52.69 53.02 0.0M
2024-11-01 55.68 57.30 52.40 57.27 0.0M
2024-10-31 53.80 57.60 52.61 57.60 0.0M
2024-10-30 54.33 54.33 52.79 53.79 0.0M
2024-10-29 54.14 55.67 52.88 53.81 0.0M
2024-10-28 52.61 54.24 52.56 54.24 0.0M
2024-10-25 52.37 52.83 52.37 52.62 0.0M
2024-10-24 52.80 54.22 52.54 54.07 0.0M
2024-10-23 54.18 54.24 52.46 54.24 0.0M
2024-10-22 52.33 54.22 52.33 53.66 0.0M
2024-10-21 52.65 54.70 52.65 54.70 0.0M
2024-10-18 52.66 53.65 51.13 53.65 0.0M
2024-10-17 52.66 52.89 51.84 52.16 0.0M
2024-10-16 54.69 54.69 51.93 51.93 0.0M
2024-10-15 52.83 54.91 52.81 54.69 0.0M
2024-10-14 54.33 55.43 51.07 55.43 0.0M
2024-10-11 54.31 54.40 50.88 54.33 0.0M
2024-10-10 52.89 54.48 51.91 54.31 0.0M
2024-10-09 54.24 54.72 51.84 52.90 0.0M
2024-10-08 53.32 56.64 53.32 54.43 0.0M
2024-10-07 55.79 56.55 55.60 55.62 0.0M
2024-10-04 55.99 56.35 55.79 55.79 0.0M
2024-10-03 56.49 56.49 55.79 56.12 0.0M
2024-10-02 56.56 57.19 55.89 57.19 0.0M
2024-10-01 58.25 59.29 56.13 56.56 0.0M
2024-09-30 54.96 60.29 54.96 60.29 0.0M
2024-09-27 57.22 57.22 54.65 56.09 0.0M
2024-09-26 57.05 57.47 56.28 57.47 0.0M
2024-09-25 58.51 58.76 56.56 56.75 0.0M
2024-09-24 58.49 59.40 58.11 58.62 0.0M
2024-09-23 58.68 59.40 58.49 58.49 0.0M
2024-09-20 59.06 59.06 58.49 58.49 0.0M
2024-09-19 58.24 58.59 58.24 58.48 0.0M
2024-09-18 59.22 59.22 58.24 58.24 0.0M
2024-09-17 59.45 60.27 58.98 59.77 0.0M
2024-09-16 59.43 59.77 59.42 59.71 0.0M
2024-09-13 59.47 60.49 58.61 60.28 0.0M
2024-09-12 61.97 63.27 57.58 58.59 0.0M
2024-09-11 60.40 62.02 59.05 61.88 0.0M
2024-09-10 61.06 61.07 59.49 59.80 0.0M
2024-09-09 61.35 64.00 58.29 58.48 0.0M
2024-09-06 64.98 64.98 61.33 61.35 0.0M
2024-09-05 64.31 65.08 63.54 64.61 0.0M
2024-09-04 61.87 64.30 61.87 64.13 0.0M
2024-09-03 64.31 64.31 61.52 61.52 0.0M
2024-09-02 64.67 64.80 59.88 63.99 0.0M
2024-08-30 62.19 64.03 61.25 64.02 0.0M
2024-08-29 61.73 62.20 61.09 62.19 0.0M
2024-08-28 61.25 61.74 57.11 61.74 0.0M
2024-08-27 59.70 61.26 59.68 61.24 0.0M
2024-08-26 61.26 61.26 59.34 59.34 0.0M
2024-08-23 61.03 61.26 59.27 61.25 0.0M
2024-08-22 61.15 61.16 58.07 60.87 0.0M
2024-08-21 57.15 61.26 57.15 61.16 0.0M
2024-08-20 59.33 59.33 57.14 57.82 0.0M
2024-08-19 56.79 59.82 56.79 57.43 0.0M
2024-08-16 56.56 58.39 56.37 56.94 0.0M
2024-08-15 55.22 58.29 55.22 56.58 0.0M
2024-08-14 55.99 56.47 55.06 56.35 0.0M
2024-08-13 55.32 56.65 54.53 56.59 0.0M
2024-08-12 55.52 55.99 54.96 55.99 0.0M
2024-08-09 55.41 55.99 54.85 55.52 0.0M
2024-08-08 54.47 56.39 54.47 54.57 0.0M
2024-08-07 53.12 56.85 53.12 54.46 0.0M
2024-08-06 52.64 57.59 52.64 52.81 0.0M
2024-08-05 54.46 54.46 52.56 53.26 0.0M
2024-08-02 54.46 56.00 53.70 56.00 0.0M
2024-08-01 56.75 57.04 54.46 54.61 0.0M
2024-07-31 55.52 56.74 55.51 56.38 0.0M
2024-07-30 55.95 56.66 55.54 55.68 0.0M
2024-07-29 55.42 56.37 55.32 55.95 0.0M
2024-07-26 55.91 55.91 54.48 55.42 0.0M
2024-07-25 56.71 57.33 55.69 55.90 0.0M
2024-07-24 56.69 58.24 56.25 58.17 0.0M
2024-07-23 56.79 58.43 56.66 57.52 0.0M
2024-07-22 56.23 57.76 55.78 56.79 0.0M
2024-07-19 57.33 57.33 55.53 57.33 0.0M
2024-07-18 56.37 57.33 56.04 57.33 0.0M
2024-07-17 56.79 56.79 55.52 55.91 0.0M
2024-07-16 55.87 56.37 55.43 55.72 0.0M
2024-07-15 54.25 56.78 54.25 55.42 0.0M
2024-07-12 54.76 56.85 54.24 56.85 0.0M
2024-07-11 53.51 57.38 53.51 54.01 0.0M
2024-07-10 54.00 54.43 52.75 53.63 0.0M
2024-07-09 53.37 55.42 53.11 54.51 0.0M
2024-07-08 53.30 57.33 52.84 55.20 0.0M
2024-07-05 52.80 55.05 52.80 53.26 0.0M
2024-07-04 52.06 55.27 52.06 55.27 0.0M
2024-07-03 51.58 53.47 51.58 53.47 0.0M
2024-07-02 51.77 51.86 51.57 51.57 0.0M
2024-07-01 54.33 54.33 51.91 51.91 0.0M
2024-06-28 53.05 54.49 52.53 54.33 0.0M
2024-06-27 50.16 54.45 49.70 54.00 0.0M
2024-06-26 51.89 53.29 50.15 50.59 0.0M
2024-06-25 51.98 55.38 51.90 52.15 0.0M
2024-06-24 49.60 54.05 49.60 51.98 0.0M
2024-06-21 49.98 51.75 49.18 50.61 0.0M
2024-06-20 51.14 53.49 48.04 48.72 0.0M
2024-06-19 51.73 53.19 49.28 51.16 0.0M
2024-06-18 48.77 53.46 48.77 49.66 0.0M
2024-06-17 49.56 50.61 47.65 48.51 0.0M
2024-06-14 48.82 51.57 48.23 49.56 0.0M
2024-06-13 48.72 48.85 47.87 48.84 0.0M
2024-06-12 49.81 50.61 49.72 49.72 0.0M
2024-06-11 51.57 51.81 48.70 51.81 0.0M
2024-06-10 49.36 51.80 46.95 51.57 0.0M
2024-06-07 53.36 53.36 50.17 50.19 0.0M
2024-06-06 53.47 55.47 52.84 53.35 0.0M
2024-06-05 51.89 56.34 51.89 55.45 0.0M
2024-06-04 53.94 55.86 51.85 51.88 0.0M
2024-06-03 57.01 57.01 50.62 51.59 0.0M
2024-05-31 51.75 57.14 51.59 57.14 0.0M
2024-05-29 47.83 53.69 47.83 51.80 0.0M
2024-05-28 47.00 52.98 47.00 52.52 0.1M
2024-05-27 47.54 47.74 46.84 47.70 0.0M
2024-05-25 49.79 49.79 49.79 49.79 0.0M
2024-05-24 47.00 48.23 47.00 47.54 0.0M
2024-05-23 46.99 48.20 46.99 47.22 0.0M
2024-05-22 46.45 48.22 46.45 47.58 0.0M
2024-05-21 47.47 48.80 45.84 47.41 0.0M
2024-05-20 47.30 47.74 47.21 47.37 0.0M
2024-05-17 46.08 48.52 45.93 47.32 0.0M
2024-05-16 46.22 46.79 45.91 45.91 0.0M
2024-05-15 45.66 46.19 45.38 46.19 0.0M
2024-05-14 46.13 46.44 45.89 45.90 0.0M
2024-05-13 46.51 46.51 45.82 45.86 0.0M
2024-05-10 46.14 46.57 46.03 46.52 0.0M
2024-05-09 47.28 47.28 46.65 46.65 0.0M
2024-05-08 47.74 48.57 47.72 47.74 0.0M
2024-05-07 47.95 47.95 47.73 47.74 0.0M
2024-05-06 48.62 48.62 47.75 47.95 0.0M
2024-05-03 48.58 49.52 47.38 48.60 0.0M
2024-05-02 47.61 48.58 47.25 48.58 0.0M
2024-04-30 47.77 47.77 47.04 47.62 0.0M
2024-04-29 48.25 48.25 47.24 47.34 0.0M
2024-04-26 47.73 50.56 47.73 48.25 0.0M
2024-04-25 48.44 48.94 47.80 48.00 0.0M
2024-04-24 47.74 48.20 47.72 47.76 0.0M
2024-04-23 48.17 50.09 47.73 47.74 0.0M
2024-04-22 47.63 49.15 46.99 49.15 0.0M
2024-04-19 46.83 50.58 46.83 48.68 0.0M
2024-04-18 48.21 48.51 47.72 47.72 0.0M
2024-04-17 47.74 48.67 47.72 47.84 0.0M
2024-04-16 48.95 48.95 47.72 47.74 0.0M
2024-04-15 48.74 49.23 48.29 49.15 0.0M
2024-04-12 49.61 49.63 48.67 49.39 0.0M
2024-04-11 49.53 50.10 48.21 50.10 0.0M
2024-04-10 50.31 50.31 49.47 50.22 0.0M
2024-04-09 50.57 50.57 48.25 50.31 0.0M
2024-04-08 50.64 50.64 47.70 50.62 0.0M
2024-04-05 50.90 51.33 49.70 51.33 0.0M
2024-04-04 51.34 51.34 49.97 50.91 0.0M
2024-04-03 51.40 51.74 49.58 51.55 0.0M
2024-04-02 49.19 51.69 48.69 51.41 0.0M
2024-04-01 47.72 49.27 47.69 49.19 0.0M
2024-03-28 47.41 47.68 46.72 47.63 0.0M
2024-03-27 46.07 47.66 46.07 47.55 0.0M
2024-03-26 46.83 47.40 45.93 47.02 0.0M
2024-03-25 46.81 47.18 45.79 46.75 0.0M
2024-03-23 49.69 49.69 49.69 49.69 0.0M
2024-03-22 46.73 47.39 46.54 47.39 0.0M
2024-03-21 46.05 46.72 45.46 46.64 0.0M
2024-03-20 46.45 46.45 45.46 46.05 0.0M
2024-03-19 46.88 47.54 45.46 45.64 0.0M
2024-03-18 47.07 47.07 46.11 46.81 0.0M
2024-03-15 46.73 47.65 46.73 46.98 0.0M
2024-03-14 45.90 47.29 45.90 47.11 0.0M
2024-03-13 46.73 46.77 46.49 46.54 0.0M
2024-03-12 46.73 47.20 46.54 46.73 0.0M
2024-03-11 46.97 46.99 46.73 46.73 0.0M
2024-03-08 45.78 47.47 45.78 47.06 0.0M
2024-03-07 46.55 47.10 46.31 46.74 0.0M
2024-03-06 47.11 47.58 46.48 46.55 0.0M
2024-03-05 47.49 47.55 46.28 47.02 0.0M
2024-03-04 46.83 46.83 46.07 46.38 0.0M
2024-03-01 46.88 46.88 46.43 46.83 0.0M
2024-02-29 46.43 47.50 46.43 46.88 0.0M
2024-02-28 46.42 46.73 46.40 46.43 0.0M
2024-02-27 46.49 47.40 46.40 46.44 0.0M
2024-02-26 46.66 46.66 45.73 46.45 0.0M
2024-02-23 45.73 47.49 45.73 46.82 0.0M
2024-02-22 47.57 47.57 45.72 45.72 0.0M
2024-02-21 46.45 47.19 46.45 47.00 0.0M
2024-02-20 47.56 47.56 45.78 46.45 0.0M
2024-02-19 47.60 48.50 46.51 47.58 0.0M
2024-02-16 47.30 49.00 47.29 47.61 0.0M
2024-02-15 46.59 47.34 45.98 47.30 0.0M
2024-02-14 46.26 46.47 45.69 45.80 0.0M
2024-02-09 46.02 46.44 45.98 46.26 0.0M
2024-02-08 45.98 46.63 45.73 45.88 0.0M
2024-02-07 44.34 48.35 44.34 45.99 0.0M
2024-02-06 44.58 44.67 44.33 44.33 0.0M
2024-02-05 44.52 44.58 44.43 44.54 0.0M
2024-02-02 44.43 44.53 44.42 44.52 0.0M
2024-02-01 44.20 44.59 44.11 44.57 0.0M
2024-01-31 44.13 44.27 44.09 44.19 0.0M
2024-01-30 44.23 44.25 44.09 44.15 0.0M
2024-01-29 44.28 44.49 44.10 44.23 0.0M
2024-01-26 44.51 44.54 44.09 44.24 0.0M
2024-01-25 44.12 44.20 44.01 44.19 0.0M
2024-01-24 44.09 44.56 44.09 44.09 0.0M
2024-01-23 44.33 44.33 44.28 44.31 0.0M
2024-01-22 44.55 44.57 44.37 44.37 0.0M
2024-01-19 44.43 44.99 44.43 44.47 0.0M
2024-01-18 44.58 44.90 44.40 44.43 0.0M
2024-01-17 44.47 44.72 44.46 44.57 0.0M
2024-01-16 44.65 44.65 44.39 44.57 0.0M
2024-01-15 44.67 44.87 44.49 44.57 0.0M
2024-01-12 44.57 44.68 44.39 44.68 0.0M
2024-01-11 44.71 44.93 44.53 44.54 0.0M
2024-01-10 45.01 45.01 44.66 44.71 0.0M
2024-01-09 45.17 45.35 44.57 44.70 0.0M
2024-01-08 44.56 45.36 44.55 45.17 0.0M
2024-01-05 45.52 45.52 44.56 44.56 0.0M
2024-01-04 45.52 45.52 45.49 45.52 0.0M
2024-01-03 45.65 45.65 45.38 45.53 0.0M
2024-01-02 45.52 45.99 45.33 45.65 0.0M