BTG Pactual Logística Fundo de Investimento Imobiliário (BVMF:BTLG11)
Brazil
· Delayed Price · Currency is BRL 103.09
-0.33 (-0.32%)
Dec 5, 2025, 5:40 PM GMT-3
BVMF:BTLG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.51 | 103.71 | 102.86 | 103.05 | 103.05 | -0.36% | 332,958 |
| Dec 4, 2025 | 103.48 | 103.55 | 103.40 | 103.42 | 103.42 | - | 116,495 |
| Dec 3, 2025 | 103.59 | 103.59 | 103.39 | 103.42 | 103.42 | -0.08% | 98,154 |
| Dec 2, 2025 | 103.51 | 103.62 | 103.42 | 103.50 | 103.50 | - | 109,935 |
| Dec 1, 2025 | 103.80 | 103.90 | 103.37 | 103.50 | 103.50 | -0.12% | 234,791 |
| Nov 28, 2025 | 103.85 | 103.86 | 103.62 | 103.62 | 103.62 | -0.08% | 111,045 |
| Nov 27, 2025 | 103.76 | 103.92 | 103.59 | 103.70 | 103.70 | 0.12% | 64,917 |
| Nov 26, 2025 | 103.90 | 104.00 | 103.57 | 103.58 | 103.58 | -0.27% | 91,223 |
| Nov 25, 2025 | 104.05 | 104.15 | 103.60 | 103.86 | 103.86 | -0.18% | 163,176 |
| Nov 24, 2025 | 104.20 | 104.46 | 103.74 | 104.05 | 104.05 | - | 104,617 |
| Nov 21, 2025 | 103.95 | 104.48 | 103.75 | 104.05 | 104.05 | 0.29% | 85,667 |
| Nov 19, 2025 | 104.12 | 104.25 | 103.75 | 103.75 | 103.75 | -0.36% | 71,074 |
| Nov 18, 2025 | 104.00 | 104.19 | 103.71 | 104.12 | 104.12 | 0.13% | 77,465 |
| Nov 17, 2025 | 103.70 | 103.99 | 103.00 | 103.99 | 103.99 | -0.12% | 105,137 |
| Nov 14, 2025 | 104.04 | 104.30 | 103.79 | 104.12 | 103.33 | 0.49% | 88,035 |
| Nov 13, 2025 | 104.18 | 104.30 | 103.50 | 103.61 | 102.82 | -0.28% | 98,017 |
| Nov 12, 2025 | 103.93 | 104.36 | 103.90 | 103.90 | 103.11 | -0.03% | 74,643 |
| Nov 11, 2025 | 103.95 | 104.21 | 103.71 | 103.93 | 103.14 | -0.02% | 63,275 |
| Nov 10, 2025 | 104.04 | 104.22 | 103.85 | 103.95 | 103.16 | 0.05% | 66,419 |
| Nov 7, 2025 | 103.88 | 104.10 | 103.56 | 103.90 | 103.11 | 0.28% | 66,679 |
| Nov 6, 2025 | 103.77 | 103.99 | 103.48 | 103.61 | 102.82 | -0.15% | 73,464 |
| Nov 5, 2025 | 103.52 | 103.79 | 103.30 | 103.77 | 102.98 | 0.26% | 63,981 |
| Nov 4, 2025 | 103.70 | 103.82 | 103.20 | 103.50 | 102.71 | -0.02% | 71,894 |
| Nov 3, 2025 | 103.10 | 103.74 | 103.00 | 103.52 | 102.73 | 0.56% | 93,002 |
| Oct 31, 2025 | 103.52 | 103.69 | 102.90 | 102.94 | 102.16 | -0.44% | 102,523 |
| Oct 30, 2025 | 103.60 | 103.70 | 103.19 | 103.40 | 102.62 | 0.13% | 60,714 |
| Oct 29, 2025 | 103.30 | 103.89 | 103.20 | 103.27 | 102.49 | 0.16% | 71,586 |
| Oct 28, 2025 | 103.55 | 103.65 | 103.00 | 103.10 | 102.32 | -0.15% | 77,412 |
| Oct 27, 2025 | 103.99 | 104.10 | 103.26 | 103.26 | 102.48 | -0.62% | 89,105 |
| Oct 24, 2025 | 103.75 | 104.25 | 103.70 | 103.90 | 103.11 | 0.17% | 98,548 |
| Oct 23, 2025 | 103.74 | 103.87 | 103.50 | 103.72 | 102.93 | 0.07% | 71,590 |
| Oct 22, 2025 | 103.70 | 103.82 | 103.50 | 103.65 | 102.86 | 0.01% | 76,309 |
| Oct 21, 2025 | 103.15 | 103.93 | 103.00 | 103.64 | 102.85 | 0.53% | 89,273 |
| Oct 20, 2025 | 103.52 | 103.60 | 102.88 | 103.09 | 102.31 | -0.37% | 87,092 |
| Oct 17, 2025 | 103.30 | 103.50 | 102.78 | 103.47 | 102.68 | 0.40% | 70,763 |
| Oct 16, 2025 | 103.29 | 103.48 | 102.97 | 103.06 | 102.28 | -0.81% | 83,892 |
| Oct 15, 2025 | 103.93 | 104.19 | 103.74 | 103.90 | 102.33 | 0.18% | 79,678 |
| Oct 14, 2025 | 103.99 | 104.21 | 103.56 | 103.71 | 102.14 | 0.01% | 78,729 |
| Oct 13, 2025 | 103.81 | 104.24 | 103.52 | 103.70 | 102.13 | -0.11% | 70,740 |
| Oct 10, 2025 | 103.65 | 104.39 | 103.50 | 103.81 | 102.24 | 0.15% | 72,551 |
| Oct 9, 2025 | 104.00 | 104.20 | 103.41 | 103.65 | 102.08 | -0.07% | 55,984 |
| Oct 8, 2025 | 104.18 | 104.21 | 103.57 | 103.72 | 102.15 | -0.26% | 66,920 |
| Oct 7, 2025 | 104.35 | 104.40 | 103.58 | 103.99 | 102.42 | -0.25% | 68,441 |
| Oct 6, 2025 | 104.19 | 104.40 | 104.00 | 104.25 | 102.67 | 0.11% | 72,022 |
| Oct 3, 2025 | 103.85 | 104.18 | 103.71 | 104.14 | 102.56 | 0.26% | 63,380 |
| Oct 2, 2025 | 103.32 | 104.00 | 103.20 | 103.87 | 102.30 | 0.53% | 65,606 |
| Oct 1, 2025 | 103.90 | 104.50 | 103.22 | 103.32 | 101.76 | -0.34% | 92,405 |
| Sep 30, 2025 | 103.67 | 103.72 | 103.22 | 103.67 | 102.10 | 0.44% | 72,600 |
| Sep 29, 2025 | 103.33 | 103.80 | 102.61 | 103.22 | 101.66 | 0.07% | 72,094 |
| Sep 26, 2025 | 103.00 | 103.59 | 102.95 | 103.15 | 101.59 | 0.24% | 63,352 |
| Sep 25, 2025 | 102.80 | 103.14 | 102.69 | 102.90 | 101.34 | 0.10% | 64,897 |
| Sep 24, 2025 | 102.23 | 102.99 | 102.20 | 102.80 | 101.24 | 0.59% | 75,569 |
| Sep 23, 2025 | 102.05 | 102.49 | 101.83 | 102.20 | 100.65 | 0.30% | 82,931 |
| Sep 22, 2025 | 102.51 | 102.93 | 101.71 | 101.89 | 100.35 | -0.15% | 99,140 |
| Sep 19, 2025 | 103.00 | 103.32 | 102.04 | 102.04 | 100.50 | -0.51% | 281,469 |
| Sep 18, 2025 | 102.80 | 103.31 | 102.43 | 102.56 | 101.01 | -0.24% | 83,383 |
| Sep 17, 2025 | 102.80 | 103.60 | 102.56 | 102.81 | 101.25 | 0.37% | 80,101 |
| Sep 16, 2025 | 101.80 | 103.16 | 101.80 | 102.43 | 100.88 | -0.12% | 90,943 |
| Sep 15, 2025 | 102.71 | 103.10 | 102.00 | 102.55 | 100.22 | -0.19% | 110,394 |
| Sep 12, 2025 | 101.87 | 102.84 | 101.81 | 102.75 | 100.42 | 1.03% | 76,527 |
| Sep 11, 2025 | 101.50 | 101.85 | 101.40 | 101.70 | 99.39 | 0.20% | 69,468 |
| Sep 10, 2025 | 101.28 | 101.50 | 101.07 | 101.50 | 99.19 | 0.22% | 57,894 |
| Sep 9, 2025 | 101.44 | 101.50 | 101.00 | 101.28 | 98.98 | 0.28% | 81,744 |
| Sep 8, 2025 | 100.77 | 101.74 | 100.61 | 101.00 | 98.71 | 0.15% | 107,513 |
| Sep 5, 2025 | 100.35 | 101.00 | 100.11 | 100.85 | 98.56 | 0.93% | 82,995 |
| Sep 4, 2025 | 100.50 | 100.50 | 99.89 | 99.92 | 97.65 | -0.18% | 58,124 |
| Sep 3, 2025 | 100.13 | 100.88 | 99.92 | 100.10 | 97.83 | 0.28% | 79,600 |
| Sep 2, 2025 | 100.13 | 100.38 | 99.82 | 99.82 | 97.55 | -0.16% | 69,419 |
| Sep 1, 2025 | 100.15 | 100.39 | 99.83 | 99.98 | 97.71 | -0.02% | 71,307 |
| Aug 29, 2025 | 100.00 | 100.49 | 99.92 | 100.00 | 97.73 | 0.01% | 79,542 |
| Aug 28, 2025 | 99.88 | 100.10 | 99.58 | 99.99 | 97.72 | 0.11% | 54,982 |
| Aug 27, 2025 | 99.78 | 99.94 | 99.49 | 99.88 | 97.61 | 0.10% | 67,151 |
| Aug 26, 2025 | 99.39 | 99.78 | 99.11 | 99.78 | 97.51 | 0.32% | 57,751 |
| Aug 25, 2025 | 99.28 | 99.65 | 98.87 | 99.46 | 97.20 | 0.71% | 57,367 |
| Aug 22, 2025 | 99.20 | 99.24 | 98.56 | 98.76 | 96.52 | -0.24% | 68,785 |
| Aug 21, 2025 | 98.30 | 99.00 | 98.09 | 99.00 | 96.75 | 1.09% | 58,042 |
| Aug 20, 2025 | 98.25 | 98.40 | 97.91 | 97.93 | 95.71 | -0.07% | 45,851 |
| Aug 19, 2025 | 98.04 | 98.20 | 97.55 | 98.00 | 95.77 | 0.46% | 54,426 |
| Aug 18, 2025 | 97.60 | 97.76 | 97.51 | 97.55 | 95.33 | -0.76% | 81,024 |
| Aug 15, 2025 | 98.60 | 98.66 | 98.01 | 98.30 | 95.30 | -0.07% | 73,954 |
| Aug 14, 2025 | 98.49 | 98.58 | 98.20 | 98.37 | 95.37 | 0.12% | 62,287 |
| Aug 13, 2025 | 98.41 | 98.62 | 98.14 | 98.25 | 95.26 | -0.15% | 65,915 |
| Aug 12, 2025 | 98.68 | 98.75 | 98.11 | 98.40 | 95.40 | 0.04% | 71,859 |
| Aug 11, 2025 | 99.59 | 99.60 | 98.32 | 98.36 | 95.36 | -0.24% | 89,989 |
| Aug 8, 2025 | 99.39 | 99.63 | 98.40 | 98.60 | 95.60 | 0.20% | 59,183 |
| Aug 7, 2025 | 98.60 | 99.04 | 98.21 | 98.40 | 95.40 | -0.10% | 58,114 |
| Aug 6, 2025 | 98.51 | 99.07 | 98.10 | 98.50 | 95.50 | 0.07% | 55,185 |
| Aug 5, 2025 | 99.20 | 99.34 | 98.09 | 98.43 | 95.43 | -0.57% | 74,071 |
| Aug 4, 2025 | 99.59 | 99.60 | 98.60 | 98.99 | 95.97 | 0.40% | 70,070 |
| Aug 1, 2025 | 99.31 | 99.80 | 98.60 | 98.60 | 95.60 | -0.40% | 70,157 |
| Jul 31, 2025 | 98.89 | 99.14 | 98.64 | 99.00 | 95.98 | 0.19% | 54,647 |
| Jul 30, 2025 | 98.60 | 98.97 | 98.35 | 98.81 | 95.80 | -0.05% | 63,280 |
| Jul 29, 2025 | 99.30 | 99.30 | 98.32 | 98.86 | 95.85 | -0.24% | 77,229 |
| Jul 28, 2025 | 99.60 | 99.60 | 99.00 | 99.10 | 96.08 | -0.45% | 54,682 |
| Jul 25, 2025 | 99.77 | 99.80 | 99.44 | 99.55 | 96.52 | -0.22% | 62,879 |
| Jul 24, 2025 | 99.85 | 99.90 | 99.27 | 99.77 | 96.73 | 0.03% | 51,138 |
| Jul 23, 2025 | 99.90 | 99.95 | 99.71 | 99.74 | 96.70 | -0.11% | 49,928 |
| Jul 22, 2025 | 99.87 | 99.99 | 99.75 | 99.85 | 96.81 | -0.02% | 49,232 |
| Jul 21, 2025 | 99.85 | 100.00 | 99.65 | 99.87 | 96.83 | 0.02% | 61,906 |
| Jul 18, 2025 | 99.90 | 100.10 | 99.80 | 99.85 | 96.81 | -0.03% | 58,212 |